Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	46.90	47.02	46.05	46.87	-	2.94%	6,259,814
Apr 9, 2026	45.18	46.00	45.13	45.53	45.53	-0.87%	15,266,490
Apr 8, 2026	46.36	46.66	45.13	45.93	45.93	2.18%	27,975,710
Apr 7, 2026	42.18	46.44	42.18	44.95	44.95	6.47%	30,188,310
Apr 3, 2026	42.62	43.11	42.21	42.22	42.22	-0.42%	14,096,549
Apr 2, 2026	41.80	43.45	41.62	42.40	42.40	0.19%	18,477,150
Apr 1, 2026	42.00	42.99	41.96	42.32	42.32	2.82%	13,608,930
Mar 31, 2026	41.90	42.56	40.96	41.16	41.16	-2.14%	10,216,870
Mar 30, 2026	41.50	42.44	40.51	42.06	42.06	-0.90%	12,914,090
Mar 27, 2026	41.50	42.87	41.00	42.44	42.44	0.83%	9,549,543
Mar 26, 2026	43.00	43.24	41.88	42.09	42.09	-2.34%	10,080,400
Mar 25, 2026	42.58	43.73	42.50	43.10	43.10	2.74%	13,940,180
Mar 24, 2026	42.50	42.58	40.39	41.95	41.95	1.62%	11,349,870
Mar 23, 2026	42.50	43.26	41.01	41.28	41.28	-5.56%	15,798,390
Mar 20, 2026	44.12	45.43	43.71	43.71	43.71	-0.18%	14,564,010
Mar 19, 2026	44.55	45.00	43.50	43.79	43.79	-3.95%	14,190,220
Mar 18, 2026	45.28	45.66	44.52	45.59	45.59	1.56%	12,526,260
Mar 17, 2026	47.65	48.33	44.87	44.89	44.89	-4.87%	18,671,280
Mar 16, 2026	47.88	48.55	45.56	47.19	47.19	-2.52%	25,092,720
Mar 13, 2026	49.73	50.50	48.16	48.41	48.41	-4.69%	19,731,676
Mar 12, 2026	53.02	53.47	49.85	50.79	50.79	-5.42%	28,265,003
Mar 11, 2026	54.25	55.25	53.30	53.70	53.70	-1.20%	22,711,290
Mar 10, 2026	52.00	54.77	50.20	54.35	54.35	6.53%	29,538,912
Mar 9, 2026	51.19	51.99	49.00	51.02	51.02	-4.80%	29,159,260
Mar 6, 2026	52.04	55.75	52.04	53.59	53.59	1.04%	42,734,330
Mar 5, 2026	50.66	53.04	50.66	53.04	53.04	10.00%	11,599,330
Mar 4, 2026	47.85	49.89	47.83	48.22	48.22	-0.72%	20,502,790
Mar 3, 2026	52.28	52.60	48.20	48.57	48.57	-6.74%	30,120,370
Mar 2, 2026	47.80	52.81	47.80	52.08	52.08	6.18%	37,206,850
Feb 27, 2026	48.88	49.88	47.91	49.05	49.05	-1.76%	25,168,940
Feb 26, 2026	49.63	50.50	48.72	49.93	49.93	0.60%	27,496,170
Feb 25, 2026	48.67	50.82	48.46	49.63	49.63	1.89%	40,187,400
Feb 24, 2026	45.50	49.10	45.50	48.71	48.71	9.12%	39,435,450
Feb 13, 2026	47.51	47.88	44.58	44.64	44.64	-5.96%	38,920,290
Feb 12, 2026	43.26	47.47	43.20	47.47	47.47	10.01%	34,161,270
Feb 11, 2026	41.88	43.86	41.82	43.15	43.15	2.28%	21,235,560
Feb 10, 2026	42.41	42.85	41.73	42.19	42.19	-0.57%	11,520,950
Feb 9, 2026	41.30	42.88	41.11	42.43	42.43	5.23%	19,069,250
Feb 6, 2026	40.01	41.05	39.62	40.32	40.32	-0.54%	11,378,264
Feb 5, 2026	41.88	41.88	40.40	40.54	40.54	-3.93%	14,359,940
Feb 4, 2026	40.51	42.31	40.41	42.20	42.20	3.58%	21,885,540
Feb 3, 2026	38.53	40.98	38.53	40.74	40.74	6.82%	20,383,610
Feb 2, 2026	39.29	40.18	38.14	38.14	38.14	-4.10%	10,594,750
Jan 30, 2026	40.40	40.76	38.22	39.77	39.77	-2.72%	15,725,740
Jan 29, 2026	40.70	41.89	40.55	40.88	40.88	0.42%	18,164,230
Jan 28, 2026	40.48	40.89	39.64	40.71	40.71	0.57%	12,339,020
Jan 27, 2026	39.40	40.65	38.30	40.48	40.48	1.84%	15,507,150
Jan 26, 2026	41.98	41.98	39.40	39.75	39.75	-5.54%	21,720,630
Jan 23, 2026	40.28	42.73	40.06	42.08	42.08	5.33%	24,978,407
Jan 22, 2026	39.74	40.88	39.45	39.95	39.95	0.40%	8,330,931