Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,232,130
Sep 11, 2026	46.27	47.08	45.20	46.88	46.88	-0.23%	11,980,100
Sep 10, 2026	46.88	47.96	46.51	46.99	46.99	-1.26%	10,462,600
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%	15,941,370
Sep 4, 2026	47.66	48.30	44.50	44.98	44.98	-4.36%	17,610,840
Sep 3, 2026	50.20	51.02	46.33	47.03	47.03	-2.12%	20,013,200
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
Aug 19, 2026	49.68	50.45	47.21	47.45	47.45	-7.86%	14,225,668
Aug 18, 2026	51.28	52.55	50.39	51.50	51.50	0.63%	15,344,524
Aug 17, 2026	49.96	51.18	49.60	51.18	51.18	3.31%	14,723,709
Aug 14, 2026	48.74	49.68	48.47	49.54	49.54	2.38%	11,237,370
Aug 13, 2026	50.44	50.69	48.34	48.39	48.39	-2.66%	12,857,926
Aug 12, 2026	48.44	50.45	48.29	49.71	49.71	2.28%	11,977,914
Aug 11, 2026	48.60	49.76	47.82	48.60	48.60	-0.55%	11,056,224
Aug 10, 2026	49.72	49.90	47.85	48.87	48.87	-1.17%	17,024,822
Aug 7, 2026	47.21	49.90	46.57	49.45	49.45	3.95%	20,641,675
Aug 6, 2026	45.97	48.18	45.70	47.57	47.57	2.28%	18,064,410
Aug 5, 2026	43.45	46.97	43.17	46.51	46.51	7.02%	19,993,407
Aug 4, 2026	41.60	43.87	41.00	43.46	43.46	6.31%	15,101,680
Aug 3, 2026	41.86	42.29	40.61	40.88	40.88	-2.62%	14,076,580
Jul 31, 2026	43.48	44.50	41.92	41.98	41.98	2.84%	16,359,556
Jul 30, 2026	43.07	43.99	40.22	40.82	40.82	-6.31%	17,602,867
Jul 29, 2026	44.81	45.88	41.75	43.57	43.57	-2.35%	17,257,861
Jul 28, 2026	47.00	48.20	44.06	44.62	44.62	-7.06%	15,134,178
Jul 27, 2026	46.44	48.12	45.60	48.01	48.01	3.38%	13,264,000
Jul 24, 2026	46.90	48.20	45.92	46.44	46.44	-1.82%	12,734,014
Jul 23, 2026	48.54	48.95	46.77	47.30	47.30	-0.61%	14,135,856
Jul 22, 2026	48.97	50.16	46.88	47.59	47.59	-2.82%	20,815,851
Jul 21, 2026	45.43	49.25	40.88	48.97	48.97	9.06%	27,136,607
Jul 20, 2026	51.13	51.45	44.90	44.90	44.90	-10.00%	21,847,708
Jul 17, 2026	54.64	54.64	49.47	49.89	49.89	-7.59%	22,987,270