Jiangsu Pacific Quartz Co Ltd Class A 603688
SSE · China · Process Industries
CNY 43.54-0.90 (-2.03%)
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 43.54 | -2.03% | CNY 44.99 | CNY 45.20 | CNY 43.44 | 7.21M |
| 2026-09-29 | CNY 44.44 | +0.20% | CNY 44.08 | CNY 44.78 | CNY 43.65 | 8.64M |
| 2026-09-28 | CNY 44.35 | -7.97% | CNY 47.84 | CNY 47.87 | CNY 44.04 | 13.96M |
| 2026-09-24 | CNY 48.19 | -3.81% | CNY 49.70 | CNY 49.90 | CNY 48.17 | 9.12M |
| 2026-09-23 | CNY 50.10 | +1.60% | CNY 49.31 | CNY 50.63 | CNY 49.30 | 12.83M |
| 2026-09-22 | CNY 49.31 | -2.84% | CNY 51.25 | CNY 51.50 | CNY 49.15 | 17.89M |
| 2026-09-21 | CNY 50.75 | +2.19% | CNY 49.99 | CNY 51.81 | CNY 49.70 | 19.89M |
| 2026-09-18 | CNY 49.66 | +2.71% | CNY 49.13 | CNY 49.74 | CNY 48.01 | 17.81M |
| 2026-09-17 | CNY 48.35 | -1.91% | CNY 49.00 | CNY 50.15 | CNY 48.28 | 15.40M |
| 2026-09-16 | CNY 49.29 | +2.26% | CNY 48.00 | CNY 49.75 | CNY 47.63 | 16.41M |
| 2026-09-15 | CNY 48.20 | +1.05% | CNY 47.00 | CNY 48.95 | CNY 47.00 | 13.61M |
| 2026-09-14 | CNY 47.70 | +1.75% | CNY 46.30 | CNY 47.89 | CNY 44.95 | 13.23M |
| 2026-09-11 | CNY 46.88 | -0.23% | CNY 46.27 | CNY 47.08 | CNY 45.20 | 11.98M |
| 2026-09-10 | CNY 46.99 | -1.26% | CNY 46.88 | CNY 47.96 | CNY 46.51 | 10.46M |
| 2026-09-09 | CNY 47.59 | +1.56% | CNY 47.50 | CNY 49.81 | CNY 47.19 | 17.86M |
| 2026-09-08 | CNY 46.86 | +0.51% | CNY 46.68 | CNY 48.78 | CNY 45.90 | 16.20M |
| 2026-09-07 | CNY 46.62 | +3.65% | CNY 45.87 | CNY 47.06 | CNY 45.11 | 15.94M |
| 2026-09-04 | CNY 44.98 | -4.36% | CNY 47.66 | CNY 48.30 | CNY 44.50 | 17.61M |
| 2026-09-03 | CNY 47.03 | -2.12% | CNY 50.20 | CNY 51.02 | CNY 46.33 | 20.01M |
| 2026-09-02 | CNY 48.05 | -2.42% | CNY 48.50 | CNY 48.86 | CNY 47.51 | 10.40M |
| 2026-09-01 | CNY 49.24 | -3.64% | CNY 51.02 | CNY 51.55 | CNY 48.90 | 15.23M |
| 2026-08-31 | CNY 51.10 | -0.80% | CNY 50.77 | CNY 51.66 | CNY 49.69 | 17.25M |
| 2026-08-28 | CNY 51.51 | -0.10% | CNY 52.43 | CNY 54.25 | CNY 51.43 | 27.35M |
| 2026-08-27 | CNY 51.56 | +10.01% | CNY 46.86 | CNY 51.56 | CNY 46.74 | 20.86M |
| 2026-08-26 | CNY 46.87 | +0.36% | CNY 46.71 | CNY 47.49 | CNY 45.60 | 9.95M |
| 2026-08-25 | CNY 46.70 | -1.27% | CNY 46.50 | CNY 47.60 | CNY 44.84 | 11.18M |
| 2026-08-24 | CNY 47.30 | -2.97% | CNY 47.90 | CNY 49.05 | CNY 46.03 | 13.75M |
| 2026-08-21 | CNY 48.75 | +1.92% | CNY 47.41 | CNY 49.58 | CNY 46.88 | 9.35M |
| 2026-08-20 | CNY 47.83 | +0.80% | CNY 48.53 | CNY 48.84 | CNY 47.27 | 9.44M |
| 2026-08-19 | CNY 47.45 | -7.86% | CNY 49.68 | CNY 50.45 | CNY 47.21 | 14.23M |
| 2026-08-18 | CNY 51.50 | +0.63% | CNY 51.28 | CNY 52.55 | CNY 50.39 | 15.34M |
| 2026-08-17 | CNY 51.18 | +3.31% | CNY 49.96 | CNY 51.18 | CNY 49.60 | 14.72M |
| 2026-08-14 | CNY 49.54 | +2.38% | CNY 48.74 | CNY 49.68 | CNY 48.47 | 11.24M |
| 2026-08-13 | CNY 48.39 | -2.66% | CNY 50.44 | CNY 50.69 | CNY 48.34 | 12.86M |
| 2026-08-12 | CNY 49.71 | +2.28% | CNY 48.44 | CNY 50.45 | CNY 48.29 | 11.98M |
| 2026-08-11 | CNY 48.60 | -0.55% | CNY 48.60 | CNY 49.76 | CNY 47.82 | 11.06M |
| 2026-08-10 | CNY 48.87 | -1.17% | CNY 49.72 | CNY 49.90 | CNY 47.85 | 17.02M |
| 2026-08-07 | CNY 49.45 | +3.95% | CNY 47.21 | CNY 49.90 | CNY 46.57 | 20.64M |
| 2026-08-06 | CNY 47.57 | +2.28% | CNY 45.97 | CNY 48.18 | CNY 45.70 | 18.06M |
| 2026-08-05 | CNY 46.51 | +7.02% | CNY 43.45 | CNY 46.97 | CNY 43.17 | 19.99M |
| 2026-08-04 | CNY 43.46 | +6.31% | CNY 41.60 | CNY 43.87 | CNY 41.00 | 15.10M |
| 2026-08-03 | CNY 40.88 | -2.62% | CNY 41.86 | CNY 42.29 | CNY 40.61 | 14.08M |
| 2026-07-31 | CNY 41.98 | +2.84% | CNY 43.48 | CNY 44.50 | CNY 41.92 | 16.36M |
| 2026-07-30 | CNY 40.82 | -6.31% | CNY 43.07 | CNY 43.99 | CNY 40.22 | 17.60M |
| 2026-07-29 | CNY 43.57 | -2.35% | CNY 44.81 | CNY 45.88 | CNY 41.75 | 17.26M |
| 2026-07-28 | CNY 44.62 | -7.06% | CNY 47.00 | CNY 48.20 | CNY 44.06 | 15.13M |
| 2026-07-27 | CNY 48.01 | +3.38% | CNY 46.44 | CNY 48.12 | CNY 45.60 | 13.26M |
| 2026-07-24 | CNY 46.44 | -1.82% | CNY 46.90 | CNY 48.20 | CNY 45.92 | 12.73M |
| 2026-07-23 | CNY 47.30 | -0.61% | CNY 48.54 | CNY 48.95 | CNY 46.77 | 14.14M |
| 2026-07-22 | CNY 47.59 | -2.82% | CNY 48.97 | CNY 50.16 | CNY 46.88 | 20.82M |
| 2026-07-21 | CNY 48.97 | +9.06% | CNY 45.43 | CNY 49.25 | CNY 40.88 | 27.14M |
| 2026-07-20 | CNY 44.90 | -10.00% | CNY 51.13 | CNY 51.45 | CNY 44.90 | 21.85M |
| 2026-07-17 | CNY 49.89 | -7.59% | CNY 54.64 | CNY 54.64 | CNY 49.47 | 22.99M |
| 2026-07-16 | CNY 53.99 | -5.78% | CNY 55.55 | CNY 57.77 | CNY 53.49 | 19.31M |
| 2026-07-15 | CNY 57.30 | -7.46% | CNY 63.00 | CNY 63.63 | CNY 57.00 | 20.33M |
| 2026-07-14 | CNY 61.92 | +1.51% | CNY 61.30 | CNY 63.00 | CNY 58.68 | 19.35M |
| 2026-07-13 | CNY 61.00 | -6.87% | CNY 65.10 | CNY 66.46 | CNY 60.60 | 18.56M |
| 2026-07-10 | CNY 65.50 | -2.49% | CNY 68.98 | CNY 71.17 | CNY 65.50 | 26.23M |
| 2026-07-09 | CNY 67.17 | +10.01% | CNY 62.28 | CNY 67.17 | CNY 62.25 | 27.76M |
| 2026-07-08 | CNY 61.06 | -5.93% | CNY 64.90 | CNY 65.88 | CNY 60.71 | 22.54M |
| 2026-07-07 | CNY 64.91 | -1.71% | CNY 65.25 | CNY 66.80 | CNY 63.01 | 16.29M |
| 2026-07-06 | CNY 66.04 | -4.64% | CNY 69.99 | CNY 70.85 | CNY 65.15 | 21.92M |
| 2026-07-03 | CNY 69.25 | -3.89% | CNY 71.40 | CNY 73.43 | CNY 69.15 | 25.63M |
| 2026-07-02 | CNY 72.05 | -8.67% | CNY 75.00 | CNY 78.00 | CNY 71.10 | 30.50M |
| 2026-07-01 | CNY 78.89 | -4.50% | CNY 81.50 | CNY 84.74 | CNY 78.70 | 28.55M |
| 2026-06-30 | CNY 82.61 | -1.81% | CNY 83.29 | CNY 83.70 | CNY 77.99 | 28.28M |
| 2026-06-29 | CNY 84.13 | -2.85% | CNY 85.74 | CNY 89.50 | CNY 80.78 | 35.54M |
| 2026-06-26 | CNY 86.60 | +3.64% | CNY 83.05 | CNY 87.91 | CNY 81.00 | 41.99M |
| 2026-06-25 | CNY 83.56 | +4.59% | CNY 82.30 | CNY 83.83 | CNY 77.55 | 38.18M |
| 2026-06-24 | CNY 79.89 | -0.93% | CNY 79.53 | CNY 80.33 | CNY 75.50 | 32.05M |
| 2026-06-23 | CNY 80.64 | -6.34% | CNY 86.33 | CNY 86.33 | CNY 78.50 | 37.12M |
| 2026-06-22 | CNY 86.10 | +6.89% | CNY 82.00 | CNY 86.11 | CNY 81.00 | 41.04M |
| 2026-06-18 | CNY 80.55 | +1.53% | CNY 78.00 | CNY 83.05 | CNY 76.81 | 34.15M |
| 2026-06-17 | CNY 79.34 | -1.23% | CNY 78.20 | CNY 82.64 | CNY 77.75 | 44.73M |
| 2026-06-16 | CNY 80.33 | +4.97% | CNY 76.40 | CNY 81.52 | CNY 74.99 | 39.75M |
| 2026-06-15 | CNY 76.53 | +7.96% | CNY 71.36 | CNY 77.40 | CNY 67.42 | 44.30M |
| 2026-06-12 | CNY 70.89 | -6.91% | CNY 79.06 | CNY 83.00 | CNY 70.33 | 58.56M |
| 2026-06-11 | CNY 76.15 | +3.87% | CNY 71.66 | CNY 78.98 | CNY 71.60 | 47.00M |
| 2026-06-10 | CNY 73.31 | -1.89% | CNY 75.07 | CNY 75.80 | CNY 71.80 | 38.26M |
| 2026-06-09 | CNY 74.72 | +10.00% | CNY 69.70 | CNY 74.72 | CNY 67.97 | 46.07M |
| 2026-06-08 | CNY 67.93 | -2.24% | CNY 64.45 | CNY 73.39 | CNY 64.45 | 41.26M |
| 2026-06-05 | CNY 69.49 | +4.69% | CNY 65.67 | CNY 71.91 | CNY 63.30 | 38.14M |
| 2026-06-04 | CNY 66.38 | +4.08% | CNY 64.40 | CNY 67.85 | CNY 63.83 | 24.66M |
| 2026-06-03 | CNY 63.78 | +3.24% | CNY 62.70 | CNY 67.00 | CNY 62.24 | 24.43M |
| 2026-06-02 | CNY 61.78 | +0.57% | CNY 62.66 | CNY 63.00 | CNY 60.75 | 19.31M |
| 2026-06-01 | CNY 61.43 | -8.61% | CNY 66.20 | CNY 66.22 | CNY 61.39 | 28.89M |
| 2026-05-29 | CNY 67.22 | -5.70% | CNY 71.99 | CNY 71.99 | CNY 66.00 | 28.44M |
| 2026-05-28 | CNY 71.28 | +4.21% | CNY 67.88 | CNY 72.20 | CNY 67.15 | 27.30M |
| 2026-05-27 | CNY 68.40 | -6.90% | CNY 73.33 | CNY 74.50 | CNY 68.10 | 32.51M |
| 2026-05-26 | CNY 73.47 | -3.46% | CNY 74.50 | CNY 75.50 | CNY 71.45 | 31.28M |