Pacific Securities Co., Ltd. Class A 601099
SSE · China · Finance
CNY 3.460.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.46 | 0.00% | CNY 3.48 | CNY 3.50 | CNY 3.45 | 69.57M |
| 2026-09-29 | CNY 3.46 | +0.87% | CNY 3.42 | CNY 3.49 | CNY 3.41 | 90.68M |
| 2026-09-28 | CNY 3.43 | -2.56% | CNY 3.50 | CNY 3.52 | CNY 3.41 | 96.91M |
| 2026-09-24 | CNY 3.52 | -0.56% | CNY 3.53 | CNY 3.57 | CNY 3.48 | 134.58M |
| 2026-09-23 | CNY 3.54 | -0.84% | CNY 3.58 | CNY 3.61 | CNY 3.53 | 107.80M |
| 2026-09-22 | CNY 3.57 | 0.00% | CNY 3.56 | CNY 3.69 | CNY 3.56 | 205.14M |
| 2026-09-21 | CNY 3.57 | +2.88% | CNY 3.47 | CNY 3.62 | CNY 3.45 | 188.51M |
| 2026-09-18 | CNY 3.47 | +2.06% | CNY 3.41 | CNY 3.48 | CNY 3.41 | 104.42M |
| 2026-09-17 | CNY 3.40 | -1.16% | CNY 3.42 | CNY 3.45 | CNY 3.39 | 76.37M |
| 2026-09-16 | CNY 3.44 | +0.58% | CNY 3.40 | CNY 3.46 | CNY 3.38 | 84.89M |
| 2026-09-15 | CNY 3.42 | -0.58% | CNY 3.44 | CNY 3.45 | CNY 3.42 | 74.37M |
| 2026-09-14 | CNY 3.44 | +0.29% | CNY 3.41 | CNY 3.47 | CNY 3.40 | 84.20M |
| 2026-09-11 | CNY 3.43 | -4.46% | CNY 3.55 | CNY 3.56 | CNY 3.39 | 214.26M |
| 2026-09-10 | CNY 3.59 | +1.70% | CNY 3.53 | CNY 3.60 | CNY 3.50 | 140.95M |
| 2026-09-09 | CNY 3.53 | -0.84% | CNY 3.55 | CNY 3.56 | CNY 3.52 | 77.61M |
| 2026-09-08 | CNY 3.56 | +0.85% | CNY 3.54 | CNY 3.57 | CNY 3.50 | 83.20M |
| 2026-09-07 | CNY 3.53 | -1.40% | CNY 3.58 | CNY 3.61 | CNY 3.53 | 113.38M |
| 2026-09-04 | CNY 3.58 | +0.28% | CNY 3.57 | CNY 3.64 | CNY 3.56 | 145.76M |
| 2026-09-03 | CNY 3.57 | +0.28% | CNY 3.56 | CNY 3.62 | CNY 3.53 | 126.53M |
| 2026-09-02 | CNY 3.56 | -2.73% | CNY 3.63 | CNY 3.64 | CNY 3.55 | 144.35M |
| 2026-09-01 | CNY 3.66 | +2.23% | CNY 3.56 | CNY 3.67 | CNY 3.55 | 226.11M |
| 2026-08-31 | CNY 3.58 | 0.00% | CNY 3.58 | CNY 3.61 | CNY 3.52 | 154.03M |
| 2026-08-28 | CNY 3.58 | -0.56% | CNY 3.59 | CNY 3.62 | CNY 3.52 | 206.04M |
| 2026-08-27 | CNY 3.60 | +2.56% | CNY 3.51 | CNY 3.64 | CNY 3.50 | 306.84M |
| 2026-08-26 | CNY 3.51 | +3.54% | CNY 3.38 | CNY 3.62 | CNY 3.37 | 257.71M |
| 2026-08-25 | CNY 3.39 | +0.59% | CNY 3.35 | CNY 3.40 | CNY 3.34 | 62.44M |
| 2026-08-24 | CNY 3.37 | +0.90% | CNY 3.36 | CNY 3.42 | CNY 3.32 | 93.93M |
| 2026-08-21 | CNY 3.34 | 0.00% | CNY 3.33 | CNY 3.36 | CNY 3.30 | 60.68M |
| 2026-08-20 | CNY 3.34 | +0.60% | CNY 3.32 | CNY 3.36 | CNY 3.31 | 66.47M |
| 2026-08-19 | CNY 3.32 | -2.92% | CNY 3.40 | CNY 3.43 | CNY 3.31 | 135.04M |
| 2026-08-18 | CNY 3.42 | -3.39% | CNY 3.52 | CNY 3.53 | CNY 3.42 | 167.15M |
| 2026-08-17 | CNY 3.54 | +2.02% | CNY 3.45 | CNY 3.57 | CNY 3.40 | 233.70M |
| 2026-08-14 | CNY 3.47 | +1.17% | CNY 3.44 | CNY 3.53 | CNY 3.40 | 196.54M |
| 2026-08-13 | CNY 3.43 | +0.29% | CNY 3.42 | CNY 3.48 | CNY 3.42 | 100.65M |
| 2026-08-12 | CNY 3.42 | +0.88% | CNY 3.39 | CNY 3.45 | CNY 3.37 | 79.00M |
| 2026-08-11 | CNY 3.39 | -0.88% | CNY 3.42 | CNY 3.43 | CNY 3.39 | 63.03M |
| 2026-08-10 | CNY 3.42 | 0.00% | CNY 3.41 | CNY 3.45 | CNY 3.41 | 72.30M |
| 2026-08-07 | CNY 3.42 | -0.87% | CNY 3.45 | CNY 3.45 | CNY 3.38 | 85.24M |
| 2026-08-06 | CNY 3.45 | -1.71% | CNY 3.50 | CNY 3.50 | CNY 3.42 | 92.67M |
| 2026-08-05 | CNY 3.51 | +0.29% | CNY 3.50 | CNY 3.54 | CNY 3.49 | 86.67M |
| 2026-08-04 | CNY 3.50 | -0.57% | CNY 3.51 | CNY 3.55 | CNY 3.49 | 76.84M |
| 2026-08-03 | CNY 3.52 | +1.73% | CNY 3.44 | CNY 3.52 | CNY 3.43 | 97.52M |
| 2026-07-31 | CNY 3.46 | +0.29% | CNY 3.46 | CNY 3.50 | CNY 3.45 | 92.14M |
| 2026-07-30 | CNY 3.45 | +0.29% | CNY 3.44 | CNY 3.48 | CNY 3.41 | 108.65M |
| 2026-07-29 | CNY 3.44 | +2.99% | CNY 3.34 | CNY 3.46 | CNY 3.34 | 130.70M |
| 2026-07-28 | CNY 3.34 | -0.89% | CNY 3.36 | CNY 3.38 | CNY 3.33 | 58.65M |
| 2026-07-27 | CNY 3.37 | +1.20% | CNY 3.32 | CNY 3.38 | CNY 3.30 | 72.98M |
| 2026-07-24 | CNY 3.33 | -3.20% | CNY 3.41 | CNY 3.42 | CNY 3.32 | 89.69M |
| 2026-07-23 | CNY 3.44 | +1.18% | CNY 3.39 | CNY 3.44 | CNY 3.39 | 85.78M |
| 2026-07-22 | CNY 3.40 | -2.02% | CNY 3.44 | CNY 3.46 | CNY 3.39 | 103.17M |
| 2026-07-21 | CNY 3.47 | +0.87% | CNY 3.42 | CNY 3.49 | CNY 3.42 | 132.54M |
| 2026-07-20 | CNY 3.44 | +1.18% | CNY 3.40 | CNY 3.46 | CNY 3.38 | 116.18M |
| 2026-07-17 | CNY 3.40 | -0.87% | CNY 3.41 | CNY 3.49 | CNY 3.39 | 148.40M |
| 2026-07-16 | CNY 3.43 | -0.58% | CNY 3.42 | CNY 3.45 | CNY 3.39 | 100.59M |
| 2026-07-15 | CNY 3.45 | +1.47% | CNY 3.38 | CNY 3.46 | CNY 3.38 | 118.54M |
| 2026-07-14 | CNY 3.40 | +0.59% | CNY 3.37 | CNY 3.40 | CNY 3.34 | 82.20M |
| 2026-07-13 | CNY 3.38 | -0.59% | CNY 3.39 | CNY 3.43 | CNY 3.36 | 84.69M |
| 2026-07-10 | CNY 3.40 | -0.87% | CNY 3.42 | CNY 3.44 | CNY 3.36 | 94.12M |
| 2026-07-09 | CNY 3.43 | +1.18% | CNY 3.39 | CNY 3.44 | CNY 3.37 | 95.18M |
| 2026-07-08 | CNY 3.39 | 0.00% | CNY 3.37 | CNY 3.42 | CNY 3.36 | 64.03M |
| 2026-07-07 | CNY 3.39 | -2.59% | CNY 3.47 | CNY 3.47 | CNY 3.38 | 99.52M |
| 2026-07-06 | CNY 3.48 | +0.29% | CNY 3.48 | CNY 3.51 | CNY 3.44 | 108.46M |
| 2026-07-03 | CNY 3.47 | -0.29% | CNY 3.49 | CNY 3.51 | CNY 3.42 | 129.26M |
| 2026-07-02 | CNY 3.48 | -1.42% | CNY 3.50 | CNY 3.56 | CNY 3.46 | 183.49M |
| 2026-07-01 | CNY 3.53 | +4.75% | CNY 3.38 | CNY 3.58 | CNY 3.38 | 285.08M |
| 2026-06-30 | CNY 3.37 | +0.60% | CNY 3.35 | CNY 3.40 | CNY 3.30 | 97.79M |
| 2026-06-29 | CNY 3.35 | -0.59% | CNY 3.36 | CNY 3.40 | CNY 3.28 | 121.52M |
| 2026-06-26 | CNY 3.37 | -4.53% | CNY 3.49 | CNY 3.53 | CNY 3.34 | 211.38M |
| 2026-06-25 | CNY 3.53 | +4.13% | CNY 3.38 | CNY 3.53 | CNY 3.36 | 277.95M |
| 2026-06-24 | CNY 3.39 | -3.42% | CNY 3.46 | CNY 3.54 | CNY 3.36 | 227.20M |
| 2026-06-23 | CNY 3.51 | +2.63% | CNY 3.39 | CNY 3.68 | CNY 3.37 | 385.11M |
| 2026-06-22 | CNY 3.42 | +6.21% | CNY 3.19 | CNY 3.44 | CNY 3.18 | 241.81M |
| 2026-06-18 | CNY 3.22 | -3.59% | CNY 3.33 | CNY 3.34 | CNY 3.21 | 112.28M |
| 2026-06-17 | CNY 3.34 | 0.00% | CNY 3.33 | CNY 3.40 | CNY 3.32 | 109.61M |
| 2026-06-16 | CNY 3.34 | -0.30% | CNY 3.34 | CNY 3.37 | CNY 3.29 | 114.61M |
| 2026-06-15 | CNY 3.35 | +2.76% | CNY 3.27 | CNY 3.45 | CNY 3.26 | 210.42M |
| 2026-06-12 | CNY 3.26 | +3.49% | CNY 3.17 | CNY 3.27 | CNY 3.15 | 153.75M |
| 2026-06-11 | CNY 3.15 | -2.17% | CNY 3.20 | CNY 3.24 | CNY 3.12 | 96.93M |
| 2026-06-10 | CNY 3.22 | +1.58% | CNY 3.16 | CNY 3.26 | CNY 3.15 | 141.61M |
| 2026-06-09 | CNY 3.17 | +0.32% | CNY 3.16 | CNY 3.19 | CNY 3.13 | 91.12M |
| 2026-06-08 | CNY 3.16 | -2.47% | CNY 3.20 | CNY 3.24 | CNY 3.12 | 106.82M |
| 2026-06-05 | CNY 3.24 | -0.31% | CNY 3.24 | CNY 3.27 | CNY 3.22 | 89.78M |
| 2026-06-04 | CNY 3.25 | -1.52% | CNY 3.28 | CNY 3.30 | CNY 3.22 | 106.13M |
| 2026-06-03 | CNY 3.30 | -1.79% | CNY 3.35 | CNY 3.36 | CNY 3.29 | 109.76M |
| 2026-06-02 | CNY 3.36 | -0.88% | CNY 3.39 | CNY 3.40 | CNY 3.33 | 90.03M |
| 2026-06-01 | CNY 3.39 | +0.89% | CNY 3.36 | CNY 3.40 | CNY 3.33 | 94.80M |
| 2026-05-29 | CNY 3.36 | +0.30% | CNY 3.34 | CNY 3.41 | CNY 3.34 | 115.55M |
| 2026-05-28 | CNY 3.35 | -2.05% | CNY 3.42 | CNY 3.43 | CNY 3.31 | 119.33M |
| 2026-05-27 | CNY 3.42 | -2.01% | CNY 3.47 | CNY 3.53 | CNY 3.41 | 110.20M |
| 2026-05-26 | CNY 3.49 | -0.29% | CNY 3.49 | CNY 3.55 | CNY 3.44 | 112.35M |