Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	33.30	36.50	33.23	35.70	35.70	5.03%	13,071,794
Nov 4, 2026	32.02	34.25	31.34	33.99	33.99	6.62%	12,506,070
Nov 3, 2026	32.46	33.39	31.64	31.88	31.88	-2.95%	7,784,388
Nov 2, 2026	32.32	33.12	31.77	32.85	32.85	2.72%	8,539,616
Oct 30, 2026	32.14	33.75	31.69	31.98	31.98	-3.99%	8,682,233
Oct 29, 2026	34.50	34.88	33.28	33.31	33.31	-4.06%	7,203,554
Oct 28, 2026	34.34	35.10	33.80	34.72	34.72	2.72%	7,309,651
Oct 27, 2026	35.54	36.01	33.79	33.80	33.80	-3.62%	7,310,150
Oct 26, 2026	35.81	36.35	34.93	35.07	35.07	-3.04%	7,897,637
Oct 23, 2026	34.50	36.28	32.97	36.17	36.17	2.61%	12,208,750
Oct 22, 2026	36.76	36.97	35.11	35.25	35.25	-4.08%	7,639,891
Oct 21, 2026	37.30	37.95	36.64	36.75	36.75	-0.19%	7,268,400
Oct 20, 2026	35.61	37.33	35.40	36.82	36.82	2.71%	9,107,550
Oct 19, 2026	35.88	36.17	34.46	35.85	35.85	-1.08%	8,610,962
Oct 16, 2026	36.86	37.15	35.87	36.24	36.24	0.22%	8,466,754
Oct 15, 2026	36.50	36.93	35.82	36.16	36.16	-4.72%	11,345,366
Oct 14, 2026	39.10	39.45	37.80	37.95	37.95	-2.97%	6,450,300
Oct 13, 2026	38.00	39.53	37.13	39.11	39.11	0.49%	10,885,492
Oct 12, 2026	40.50	40.50	38.91	38.92	38.92	-3.38%	7,431,656
Oct 9, 2026	41.02	41.20	38.40	40.28	40.28	-2.99%	12,255,254
Oct 8, 2026	43.54	43.90	41.01	41.52	41.52	-4.64%	10,039,228
Sep 30, 2026	44.99	45.20	43.44	43.54	43.54	-2.03%	7,208,538
Sep 29, 2026	44.08	44.78	43.65	44.44	44.44	0.20%	8,639,565
Sep 28, 2026	47.84	47.87	44.04	44.35	44.35	-7.97%	13,962,575
Sep 24, 2026	49.70	49.90	48.17	48.19	48.19	-3.81%	9,116,159
Sep 23, 2026	49.31	50.63	49.30	50.10	50.10	1.60%	12,827,887
Sep 22, 2026	51.25	51.50	49.15	49.31	49.31	-2.84%	17,892,541
Sep 21, 2026	49.99	51.81	49.70	50.75	50.75	2.19%	19,892,690
Sep 18, 2026	49.13	49.74	48.01	49.66	49.66	2.71%	17,812,602
Sep 17, 2026	49.00	50.15	48.28	48.35	48.35	-1.91%	15,404,029
Sep 16, 2026	48.00	49.75	47.63	49.29	49.29	2.26%	16,411,148
Sep 15, 2026	47.00	48.95	47.00	48.20	48.20	1.05%	13,608,566
Sep 14, 2026	46.30	47.89	44.95	47.70	47.70	1.75%	13,232,131
Sep 11, 2026	46.27	47.08	45.20	46.88	46.88	-0.23%	11,980,108
Sep 10, 2026	46.88	47.96	46.51	46.99	46.99	-1.26%	10,462,607
Sep 9, 2026	47.50	49.81	47.19	47.59	47.59	1.56%	17,860,146
Sep 8, 2026	46.68	48.78	45.90	46.86	46.86	0.51%	16,203,935
Sep 7, 2026	45.87	47.06	45.11	46.62	46.62	3.65%	15,941,373
Sep 4, 2026	47.66	48.30	44.50	44.98	44.98	-4.36%	17,610,843
Sep 3, 2026	50.20	51.02	46.33	47.03	47.03	-2.12%	20,013,205
Sep 2, 2026	48.50	48.86	47.51	48.05	48.05	-2.42%	10,401,004
Sep 1, 2026	51.02	51.55	48.90	49.24	49.24	-3.64%	15,226,951
Aug 31, 2026	50.77	51.66	49.69	51.10	51.10	-0.80%	17,247,557
Aug 28, 2026	52.43	54.25	51.43	51.51	51.51	-0.10%	27,354,680
Aug 27, 2026	46.86	51.56	46.74	51.56	51.56	10.01%	20,859,253
Aug 26, 2026	46.71	47.49	45.60	46.87	46.87	0.36%	9,953,169
Aug 25, 2026	46.50	47.60	44.84	46.70	46.70	-1.27%	11,176,710
Aug 24, 2026	47.90	49.05	46.03	47.30	47.30	-2.97%	13,748,352
Aug 21, 2026	47.41	49.58	46.88	48.75	48.75	1.92%	9,345,782
Aug 20, 2026	48.53	48.84	47.27	47.83	47.83	0.80%	9,439,596