Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	72.20	76.10	70.66	72.57	72.57	0.95%	46,825,499
May 20, 2026	67.96	73.46	67.65	71.89	71.89	4.73%	32,353,360
May 19, 2026	68.34	68.97	65.90	68.64	68.64	-1.44%	29,500,205
May 18, 2026	69.24	72.44	68.10	69.64	69.64	0.16%	28,475,349
May 15, 2026	71.89	73.00	67.78	69.53	69.53	-4.10%	36,506,480
May 14, 2026	74.75	75.79	71.82	72.50	72.50	-4.84%	37,078,160
May 13, 2026	73.30	76.44	71.08	76.19	76.19	4.00%	51,084,630
May 12, 2026	66.65	73.26	66.12	73.26	73.26	10.00%	40,366,990
May 11, 2026	67.50	71.95	66.00	66.60	66.60	1.68%	46,972,190
May 8, 2026	63.32	67.80	62.80	65.50	65.50	3.44%	45,051,930
May 7, 2026	58.56	63.32	58.43	63.32	63.32	10.01%	31,570,990
May 6, 2026	56.00	58.50	55.40	57.56	57.56	4.31%	27,677,030
Apr 30, 2026	55.67	55.93	54.30	55.18	55.18	-0.88%	20,601,830
Apr 29, 2026	53.98	56.88	53.45	55.67	55.67	1.38%	29,852,740
Apr 28, 2026	52.50	56.50	52.02	54.91	54.91	3.80%	31,836,930
Apr 27, 2026	50.00	54.15	48.96	52.90	52.90	0.19%	34,247,550
Apr 24, 2026	51.70	53.95	51.67	52.80	52.80	0.48%	19,601,780
Apr 23, 2026	54.90	55.23	51.80	52.55	52.55	-3.29%	25,075,650
Apr 22, 2026	51.51	55.24	51.01	54.34	54.34	4.40%	30,688,380
Apr 21, 2026	51.50	54.27	50.70	52.05	52.05	2.16%	28,272,830
Apr 20, 2026	53.00	53.55	50.90	50.95	50.95	-1.64%	26,531,750
Apr 17, 2026	52.80	53.04	51.50	51.80	51.80	-0.38%	19,685,400
Apr 16, 2026	51.74	52.66	51.03	52.00	52.00	0.39%	23,739,040
Apr 15, 2026	51.00	54.96	51.00	51.80	51.80	3.68%	42,172,280
Apr 14, 2026	51.01	51.40	49.19	49.96	49.96	-1.21%	28,740,350
Apr 13, 2026	47.00	51.90	47.00	50.57	50.57	7.19%	40,991,700
Apr 10, 2026	46.90	48.10	46.01	47.18	47.18	3.62%	28,691,290
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%	14,096,540
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%	19,731,670
Mar 12, 2026	53.02	53.47	49.85	50.79	50.79	-5.42%	28,265,000
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%	29,538,910
Mar 9, 2026	51.19	51.99	49.00	51.02	51.02	-4.80%	29,159,260