Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	71.40	71.99	69.50	71.40	-	-0.90%	4,296,773
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
May 14, 2026	74.75	75.79	71.82	72.50	72.42	-4.84%	37,078,160
May 13, 2026	73.30	76.44	71.08	76.19	76.10	4.00%	51,084,630
May 12, 2026	66.65	73.26	66.12	73.26	73.18	10.00%	40,366,990
May 11, 2026	67.50	71.95	66.00	66.60	66.53	1.68%	46,972,190
May 8, 2026	63.32	67.80	62.80	65.50	65.43	3.44%	45,051,930
May 7, 2026	58.56	63.32	58.43	63.32	63.25	10.01%	31,570,990
May 6, 2026	56.00	58.50	55.40	57.56	57.50	4.31%	27,677,030
Apr 30, 2026	55.67	55.93	54.30	55.18	55.12	-0.88%	20,601,830
Apr 29, 2026	53.98	56.88	53.45	55.67	55.61	1.38%	29,852,740
Apr 28, 2026	52.50	56.50	52.02	54.91	54.85	3.80%	31,836,930
Apr 27, 2026	50.00	54.15	48.96	52.90	52.84	0.19%	34,247,550
Apr 24, 2026	51.70	53.95	51.67	52.80	52.74	0.48%	19,601,780
Apr 23, 2026	54.90	55.23	51.80	52.55	52.49	-3.29%	25,075,650
Apr 22, 2026	51.51	55.24	51.01	54.34	54.28	4.40%	30,688,380
Apr 21, 2026	51.50	54.27	50.70	52.05	51.99	2.16%	28,272,830