Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	75.07	75.80	71.80	73.31	73.31	-1.89%	38,255,230
Jun 9, 2026	69.70	74.72	67.97	74.72	74.72	10.00%	46,074,750
Jun 8, 2026	64.45	73.39	64.45	67.93	67.93	-2.24%	41,259,966
Jun 5, 2026	65.67	71.91	63.30	69.49	69.49	4.69%	38,144,101
Jun 4, 2026	64.40	67.85	63.83	66.38	66.38	4.08%	24,661,023
Jun 3, 2026	62.70	67.00	62.24	63.78	63.78	3.24%	24,431,290
Jun 2, 2026	62.66	63.00	60.75	61.78	61.78	0.57%	19,313,930
Jun 1, 2026	66.20	66.22	61.39	61.43	61.43	-8.61%	28,889,785
May 29, 2026	71.99	71.99	66.00	67.22	67.22	-5.70%	28,441,347
May 28, 2026	67.88	72.20	67.15	71.28	71.28	4.21%	27,302,975
May 27, 2026	73.33	74.50	68.10	68.40	68.40	-6.90%	32,505,224
May 26, 2026	74.50	75.50	71.45	73.47	73.47	-3.46%	31,277,280
May 25, 2026	74.56	77.80	70.60	76.10	76.10	2.08%	38,615,270
May 22, 2026	72.58	75.63	71.71	74.55	74.55	2.73%	39,061,126
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