Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	41.30	41.56	40.30	40.60	40.60	0.17%	21,103,264
Aug 28, 2025	39.50	40.53	39.02	40.53	40.53	2.58%	19,004,693
Aug 27, 2025	40.47	41.16	39.50	39.51	39.51	-2.37%	20,088,199
Aug 26, 2025	42.25	42.50	40.01	40.47	40.47	-4.17%	31,329,574
Aug 25, 2025	42.79	43.59	41.71	42.23	42.23	-1.38%	30,846,052
Aug 22, 2025	42.02	43.49	41.96	42.82	42.82	0.63%	39,570,300
Aug 21, 2025	40.00	43.91	39.71	42.55	42.55	6.59%	57,611,156
Aug 20, 2025	40.00	40.75	39.21	39.92	39.92	-2.04%	23,879,162
Aug 19, 2025	39.20	42.09	39.20	40.75	40.75	2.18%	38,132,089
Aug 18, 2025	40.00	40.72	39.31	39.88	39.88	2.47%	56,725,696
Aug 15, 2025	35.27	38.92	35.25	38.92	38.92	10.01%	47,451,382
Aug 14, 2025	35.87	36.88	35.36	35.38	35.38	0.54%	27,299,641
Aug 13, 2025	34.87	35.45	34.60	35.19	35.19	1.30%	13,273,485
Aug 12, 2025	34.59	34.88	34.14	34.74	34.74	0.43%	10,292,500
Aug 11, 2025	34.20	34.70	34.18	34.59	34.59	0.64%	7,015,018
Aug 8, 2025	34.30	34.70	34.10	34.37	34.37	-0.52%	6,751,704
Aug 7, 2025	34.72	34.73	34.22	34.55	34.55	-0.52%	8,827,552
Aug 6, 2025	34.63	34.81	34.51	34.73	34.73	0.32%	6,993,477
Aug 5, 2025	35.23	35.23	34.41	34.62	34.62	-1.73%	13,421,569
Aug 4, 2025	35.65	36.21	34.68	35.23	35.23	-2.14%	17,548,611
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