Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.96	37.21	34.66	36.00	36.00	2.97%	27,735,041
Jul 31, 2025	34.70	36.44	34.57	34.96	34.96	0.52%	20,709,608
Jul 30, 2025	35.30	35.50	34.43	34.78	34.78	-1.70%	9,879,045
Jul 29, 2025	34.90	35.39	34.75	35.38	35.38	0.94%	9,724,600
Jul 28, 2025	34.96	35.41	34.75	35.05	35.05	-0.20%	7,480,250
Jul 25, 2025	35.70	35.74	34.88	35.12	35.12	-1.73%	11,816,645
Jul 24, 2025	34.55	35.97	34.45	35.74	35.74	3.29%	17,733,381
Jul 23, 2025	34.88	35.42	34.50	34.60	34.60	-0.80%	11,979,558
Jul 22, 2025	34.60	35.00	34.50	34.88	34.88	0.58%	12,985,348
Jul 21, 2025	34.02	34.97	34.02	34.68	34.68	0.64%	11,943,250
Jul 18, 2025	33.80	35.50	33.51	34.46	34.46	2.41%	19,006,592
Jul 17, 2025	33.13	33.92	33.12	33.65	33.65	1.11%	10,911,441
Jul 16, 2025	33.35	33.51	33.11	33.28	33.28	0.09%	9,536,625
Jul 15, 2025	33.28	33.73	33.09	33.25	33.25	-0.95%	10,780,522
Jul 14, 2025	35.01	35.05	33.24	33.57	33.57	-6.49%	26,523,800
Jul 11, 2025	36.43	36.44	35.75	35.90	35.90	-1.81%	13,225,274
Jul 10, 2025	36.30	36.98	35.90	36.56	36.56	0.47%	12,996,550
Jul 9, 2025	36.94	37.05	36.17	36.39	36.39	-1.46%	14,021,679
Jul 8, 2025	35.84	37.50	35.61	36.93	36.93	3.07%	18,106,557
Jul 7, 2025	36.63	36.90	35.60	35.83	35.83	-2.18%	12,533,009
Jul 4, 2025	36.61	37.25	36.06	36.63	36.63	0.66%	18,869,164
Jul 3, 2025	36.75	37.06	36.05	36.39	36.39	-2.60%	21,268,076
Jul 2, 2025	35.50	38.53	34.71	37.36	37.36	5.00%	38,755,736
Jul 1, 2025	35.06	35.77	34.86	35.58	35.58	1.02%	16,378,850
Jun 30, 2025	35.21	35.70	34.91	35.22	35.22	0.31%	14,094,115
Jun 27, 2025	35.00	35.74	35.00	35.11	35.11	-0.17%	13,307,822
Jun 26, 2025	36.23	36.23	35.09	35.17	35.17	-2.55%	18,684,116
Jun 25, 2025	36.10	36.27	35.30	36.09	36.09	-0.25%	19,708,498
Jun 24, 2025	35.90	36.36	35.77	36.18	36.18	-0.47%	21,948,009
Jun 23, 2025	35.30	37.01	35.30	36.35	36.35	1.20%	30,598,384
Jun 20, 2025	34.63	37.80	34.38	35.92	35.92	4.48%	47,407,780
Jun 19, 2025	34.20	35.08	33.81	34.38	34.38	0.38%	26,694,776
Jun 18, 2025	34.83	34.98	33.90	34.25	34.25	0.06%	17,674,148
Jun 17, 2025	35.50	36.35	34.16	34.23	34.23	-0.49%	37,345,784
Jun 16, 2025	31.31	34.40	31.30	34.40	34.40	10.01%	33,821,566
Jun 13, 2025	31.80	32.85	31.01	31.27	31.27	-2.04%	18,182,251
Jun 12, 2025	32.50	32.50	31.86	31.92	31.92	-2.06%	9,270,637
Jun 11, 2025	32.56	33.20	32.53	32.59	32.40	-0.31%	12,264,998
Jun 10, 2025	33.39	33.60	32.20	32.69	32.50	-2.77%	20,495,519
Jun 9, 2025	33.80	34.04	33.39	33.62	33.42	-1.84%	21,857,848
Jun 6, 2025	32.40	35.84	32.13	34.25	34.05	5.13%	41,915,873
Jun 5, 2025	30.91	33.18	30.85	32.58	32.39	5.85%	32,826,392
Jun 4, 2025	30.52	31.32	30.51	30.78	30.60	0.69%	12,650,038
Jun 3, 2025	30.07	30.83	29.93	30.57	30.39	1.87%	8,648,248
May 30, 2025	30.69	30.69	30.00	30.01	29.84	-2.22%	7,627,925
May 29, 2025	30.17	31.03	30.11	30.69	30.51	1.76%	13,226,600
May 28, 2025	30.01	30.40	29.88	30.16	29.98	-0.03%	8,514,410
May 27, 2025	30.60	30.60	30.00	30.17	29.99	-1.60%	10,866,910
May 26, 2025	30.80	31.12	30.53	30.66	30.48	-0.45%	9,813,650
May 23, 2025	31.50	31.68	30.80	30.80	30.62	-2.22%	12,138,802