Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	55.55	57.77	53.49	53.99	53.99	-5.78%	19,310,663
Jul 15, 2026	63.00	63.63	57.00	57.30	57.30	-7.46%	20,332,999
Jul 14, 2026	61.30	63.00	58.68	61.92	61.92	1.51%	19,351,918
Jul 13, 2026	65.10	66.46	60.60	61.00	61.00	-6.87%	18,557,176
Jul 10, 2026	68.98	71.17	65.50	65.50	65.50	-2.49%	26,228,059
Jul 9, 2026	62.28	67.17	62.25	67.17	67.17	10.01%	27,762,954
Jul 8, 2026	64.90	65.88	60.71	61.06	61.06	-5.93%	22,535,520
Jul 7, 2026	65.25	66.80	63.01	64.91	64.91	-1.71%	16,287,239
Jul 6, 2026	69.99	70.85	65.15	66.04	66.04	-4.64%	21,918,268
Jul 3, 2026	71.40	73.43	69.15	69.25	69.25	-3.89%	25,628,822
Jul 2, 2026	75.00	78.00	71.10	72.05	72.05	-8.67%	30,501,014
Jul 1, 2026	81.50	84.74	78.70	78.89	78.89	-4.50%	28,553,410
Jun 30, 2026	83.29	83.70	77.99	82.61	82.61	-1.81%	28,278,979
Jun 29, 2026	85.74	89.50	80.78	84.13	84.13	-2.85%	35,537,014
Jun 26, 2026	83.05	87.91	81.00	86.60	86.60	3.64%	41,986,718
Jun 25, 2026	82.30	83.83	77.55	83.56	83.56	4.59%	38,176,110
Jun 24, 2026	79.53	80.33	75.50	79.89	79.89	-0.93%	32,050,470
Jun 23, 2026	86.33	86.33	78.50	80.64	80.64	-6.34%	37,115,860
Jun 22, 2026	82.00	86.11	81.00	86.10	86.10	6.89%	41,044,399
Jun 18, 2026	78.00	83.05	76.81	80.55	80.55	1.53%	34,149,861
Jun 17, 2026	78.20	82.64	77.75	79.34	79.34	-1.23%	44,725,570
Jun 16, 2026	76.40	81.52	74.99	80.33	80.33	5.08%	39,748,480
Jun 15, 2026	71.36	77.40	67.42	76.53	76.44	7.96%	44,296,210
Jun 12, 2026	79.06	83.00	70.33	70.89	70.81	-6.91%	58,557,830
Jun 11, 2026	71.66	78.98	71.60	76.15	76.06	3.87%	46,998,220
Jun 10, 2026	75.07	75.80	71.80	73.31	73.23	-1.89%	38,255,230
Jun 9, 2026	69.70	74.72	67.97	74.72	74.64	10.00%	46,074,750
Jun 8, 2026	64.45	73.39	64.45	67.93	67.85	-2.24%	41,259,966
Jun 5, 2026	65.67	71.91	63.30	69.49	69.41	4.69%	38,144,100
Jun 4, 2026	64.40	67.85	63.83	66.38	66.31	4.08%	24,661,020
Jun 3, 2026	62.70	67.00	62.24	63.78	63.71	3.24%	24,431,290
Jun 2, 2026	62.66	63.00	60.75	61.78	61.71	0.57%	19,313,930
Jun 1, 2026	66.20	66.22	61.39	61.43	61.36	-8.61%	28,889,780
May 29, 2026	71.99	71.99	66.00	67.22	67.14	-5.70%	28,441,340
May 28, 2026	67.88	72.20	67.15	71.28	71.20	4.21%	27,302,970
May 27, 2026	73.33	74.50	68.10	68.40	68.32	-6.90%	32,505,220
May 26, 2026	74.50	75.50	71.45	73.47	73.39	-3.46%	31,277,280
May 25, 2026	74.56	77.80	70.60	76.10	76.01	2.08%	38,615,270
May 22, 2026	72.58	75.63	71.71	74.55	74.47	2.73%	39,061,120
May 21, 2026	72.20	76.10	70.66	72.57	72.49	0.95%	46,825,490
May 20, 2026	67.96	73.46	67.65	71.89	71.81	4.73%	32,353,360
May 19, 2026	68.34	68.97	65.90	68.64	68.56	-1.44%	29,500,200
May 18, 2026	69.24	72.44	68.10	69.64	69.56	0.16%	28,475,340
May 15, 2026	71.89	73.00	67.78	69.53	69.45	-4.10%	36,506,480