The Pacific Securities Co., Ltd (SHA:601099)
China
· Delayed Price · Currency is CNY 3.990
-0.050 (-1.24%)
At close: Mar 9, 2026
The Pacific Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.99 | 4.00 | 3.95 | 3.99 | 3.99 | -1.24% | 97,554,511 |
| Mar 6, 2026 | 3.97 | 4.05 | 3.96 | 4.04 | 4.04 | 1.51% | 104,543,500 |
| Mar 5, 2026 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | 0.51% | 89,593,360 |
| Mar 4, 2026 | 3.98 | 4.03 | 3.95 | 3.96 | 3.96 | -1.74% | 119,161,400 |
| Mar 3, 2026 | 4.12 | 4.15 | 4.02 | 4.03 | 4.03 | -1.95% | 190,649,700 |
| Mar 2, 2026 | 4.14 | 4.15 | 4.08 | 4.11 | 4.11 | -1.67% | 158,079,800 |
| Feb 27, 2026 | 4.15 | 4.20 | 4.13 | 4.18 | 4.18 | 0.72% | 100,171,800 |
| Feb 26, 2026 | 4.18 | 4.19 | 4.14 | 4.15 | 4.15 | -0.95% | 92,928,330 |
| Feb 25, 2026 | 4.12 | 4.22 | 4.12 | 4.19 | 4.19 | 1.70% | 157,870,700 |
| Feb 24, 2026 | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | - | 99,971,340 |
| Feb 13, 2026 | 4.16 | 4.20 | 4.12 | 4.12 | 4.12 | -1.20% | 111,728,100 |
| Feb 12, 2026 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | -0.24% | 79,926,800 |
| Feb 11, 2026 | 4.20 | 4.22 | 4.18 | 4.18 | 4.18 | -0.24% | 69,591,600 |
| Feb 10, 2026 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | -0.48% | 71,035,920 |
| Feb 9, 2026 | 4.21 | 4.24 | 4.20 | 4.21 | 4.21 | 0.72% | 88,978,740 |
| Feb 6, 2026 | 4.18 | 4.23 | 4.16 | 4.18 | 4.18 | -0.71% | 102,534,700 |
| Feb 5, 2026 | 4.18 | 4.25 | 4.17 | 4.21 | 4.21 | 0.24% | 158,045,100 |
| Feb 4, 2026 | 4.13 | 4.21 | 4.12 | 4.20 | 4.20 | 1.20% | 142,055,124 |
| Feb 3, 2026 | 4.14 | 4.15 | 4.10 | 4.15 | 4.15 | 0.97% | 109,969,673 |
| Feb 2, 2026 | 4.18 | 4.23 | 4.11 | 4.11 | 4.11 | -2.14% | 172,495,000 |
| Jan 30, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.55% | 200,394,700 |
| Jan 29, 2026 | 4.27 | 4.33 | 4.22 | 4.31 | 4.31 | 0.70% | 205,643,393 |
| Jan 28, 2026 | 4.27 | 4.32 | 4.25 | 4.28 | 4.28 | 0.23% | 171,430,900 |
| Jan 27, 2026 | 4.28 | 4.29 | 4.18 | 4.27 | 4.27 | -0.70% | 206,163,400 |
| Jan 26, 2026 | 4.33 | 4.38 | 4.29 | 4.30 | 4.30 | -0.92% | 247,716,100 |
| Jan 23, 2026 | 4.32 | 4.35 | 4.31 | 4.34 | 4.34 | 0.46% | 157,614,400 |
| Jan 22, 2026 | 4.29 | 4.37 | 4.28 | 4.32 | 4.32 | 0.93% | 181,400,300 |
| Jan 21, 2026 | 4.28 | 4.32 | 4.26 | 4.28 | 4.28 | -0.47% | 147,465,900 |
| Jan 20, 2026 | 4.28 | 4.31 | 4.25 | 4.30 | 4.30 | 0.23% | 161,007,800 |
| Jan 19, 2026 | 4.26 | 4.29 | 4.23 | 4.29 | 4.29 | 0.47% | 142,155,800 |
| Jan 16, 2026 | 4.35 | 4.36 | 4.26 | 4.27 | 4.27 | -0.70% | 230,064,200 |
| Jan 15, 2026 | 4.36 | 4.39 | 4.26 | 4.30 | 4.30 | -2.49% | 297,911,500 |
| Jan 14, 2026 | 4.42 | 4.60 | 4.37 | 4.41 | 4.41 | -1.12% | 538,917,700 |
| Jan 13, 2026 | 4.52 | 4.66 | 4.43 | 4.46 | 4.46 | -1.76% | 697,886,900 |
| Jan 12, 2026 | 4.21 | 4.63 | 4.19 | 4.54 | 4.54 | 7.84% | 1,047,269,000 |
| Jan 9, 2026 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | 0.72% | 170,606,400 |
| Jan 8, 2026 | 4.21 | 4.22 | 4.17 | 4.18 | 4.18 | -1.18% | 156,283,700 |
| Jan 7, 2026 | 4.29 | 4.29 | 4.21 | 4.23 | 4.23 | -1.63% | 178,340,472 |
| Jan 6, 2026 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 3.12% | 310,284,250 |
| Jan 5, 2026 | 4.11 | 4.17 | 4.10 | 4.17 | 4.17 | 1.46% | 145,434,200 |
| Dec 31, 2025 | 4.14 | 4.16 | 4.11 | 4.11 | 4.11 | -0.48% | 92,990,080 |
| Dec 30, 2025 | 4.14 | 4.17 | 4.12 | 4.13 | 4.13 | -0.48% | 96,461,370 |
| Dec 29, 2025 | 4.16 | 4.18 | 4.14 | 4.15 | 4.15 | -0.48% | 82,214,830 |
| Dec 26, 2025 | 4.14 | 4.22 | 4.13 | 4.17 | 4.17 | 0.72% | 156,177,100 |
| Dec 25, 2025 | 4.13 | 4.15 | 4.11 | 4.14 | 4.14 | 0.24% | 82,916,010 |
| Dec 24, 2025 | 4.08 | 4.14 | 4.08 | 4.13 | 4.13 | 0.98% | 80,575,971 |
| Dec 23, 2025 | 4.13 | 4.14 | 4.08 | 4.09 | 4.09 | -0.73% | 91,579,883 |
| Dec 22, 2025 | 4.14 | 4.16 | 4.12 | 4.12 | 4.12 | -0.48% | 80,684,269 |
| Dec 19, 2025 | 4.10 | 4.16 | 4.09 | 4.14 | 4.14 | 0.98% | 112,004,200 |
| Dec 18, 2025 | 4.13 | 4.14 | 4.10 | 4.10 | 4.10 | -0.49% | 91,972,620 |
| Dec 17, 2025 | 4.08 | 4.16 | 4.02 | 4.12 | 4.12 | 0.73% | 169,960,542 |
| Dec 16, 2025 | 4.10 | 4.11 | 4.07 | 4.09 | 4.09 | -0.49% | 85,006,110 |
| Dec 15, 2025 | 4.11 | 4.16 | 4.08 | 4.11 | 4.11 | -0.48% | 86,375,720 |
| Dec 12, 2025 | 4.10 | 4.15 | 4.09 | 4.13 | 4.13 | 0.98% | 94,430,410 |
| Dec 11, 2025 | 4.17 | 4.17 | 4.08 | 4.09 | 4.09 | -1.92% | 100,824,700 |
| Dec 10, 2025 | 4.11 | 4.18 | 4.10 | 4.17 | 4.17 | 1.46% | 119,385,000 |
| Dec 9, 2025 | 4.16 | 4.17 | 4.10 | 4.11 | 4.11 | -1.67% | 123,760,200 |
| Dec 8, 2025 | 4.22 | 4.29 | 4.18 | 4.18 | 4.18 | 0.24% | 242,962,400 |
| Dec 5, 2025 | 4.07 | 4.22 | 4.05 | 4.17 | 4.17 | 2.46% | 214,803,100 |
| Dec 4, 2025 | 4.05 | 4.08 | 4.04 | 4.07 | 4.07 | 0.25% | 72,700,880 |
| Dec 3, 2025 | 4.11 | 4.13 | 4.04 | 4.06 | 4.06 | -1.22% | 100,029,000 |
| Dec 2, 2025 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | -0.96% | 77,514,721 |
| Dec 1, 2025 | 4.11 | 4.15 | 4.11 | 4.15 | 4.15 | 0.48% | 83,589,585 |
| Nov 28, 2025 | 4.11 | 4.14 | 4.09 | 4.13 | 4.13 | 0.49% | 69,623,320 |
| Nov 27, 2025 | 4.09 | 4.14 | 4.08 | 4.11 | 4.11 | 0.24% | 82,551,440 |
| Nov 26, 2025 | 4.13 | 4.15 | 4.09 | 4.10 | 4.10 | -0.73% | 78,140,660 |
| Nov 25, 2025 | 4.13 | 4.16 | 4.13 | 4.13 | 4.13 | 0.24% | 89,851,990 |
| Nov 24, 2025 | 4.09 | 4.15 | 4.08 | 4.12 | 4.12 | 0.98% | 109,219,600 |
| Nov 21, 2025 | 4.21 | 4.24 | 4.07 | 4.08 | 4.08 | -4.00% | 186,274,800 |
| Nov 20, 2025 | 4.34 | 4.37 | 4.24 | 4.25 | 4.25 | -0.23% | 158,859,700 |
| Nov 19, 2025 | 4.29 | 4.33 | 4.23 | 4.26 | 4.26 | -0.70% | 105,673,400 |
| Nov 18, 2025 | 4.32 | 4.34 | 4.27 | 4.29 | 4.29 | -0.92% | 120,245,000 |
| Nov 17, 2025 | 4.33 | 4.34 | 4.31 | 4.33 | 4.33 | -0.23% | 83,637,780 |
| Nov 14, 2025 | 4.33 | 4.39 | 4.33 | 4.34 | 4.34 | -0.46% | 100,921,600 |
| Nov 13, 2025 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | 0.93% | 109,581,000 |
| Nov 12, 2025 | 4.40 | 4.41 | 4.31 | 4.32 | 4.32 | -1.82% | 155,284,400 |
| Nov 11, 2025 | 4.45 | 4.46 | 4.40 | 4.40 | 4.40 | -1.12% | 117,709,800 |
| Nov 10, 2025 | 4.42 | 4.46 | 4.40 | 4.45 | 4.45 | 0.91% | 117,217,700 |
| Nov 7, 2025 | 4.45 | 4.46 | 4.41 | 4.41 | 4.41 | -1.34% | 132,712,600 |
| Nov 6, 2025 | 4.46 | 4.50 | 4.45 | 4.47 | 4.47 | 0.45% | 126,127,700 |
| Nov 5, 2025 | 4.43 | 4.47 | 4.41 | 4.45 | 4.45 | - | 92,712,030 |
| Nov 4, 2025 | 4.48 | 4.48 | 4.43 | 4.45 | 4.45 | -0.89% | 114,449,600 |
| Nov 3, 2025 | 4.48 | 4.49 | 4.43 | 4.49 | 4.49 | -0.22% | 127,715,300 |
| Oct 31, 2025 | 4.53 | 4.54 | 4.50 | 4.50 | 4.50 | -0.22% | 126,592,200 |
| Oct 30, 2025 | 4.61 | 4.61 | 4.50 | 4.51 | 4.51 | -2.59% | 237,134,200 |
| Oct 29, 2025 | 4.55 | 4.63 | 4.53 | 4.63 | 4.63 | 1.76% | 278,793,000 |
| Oct 28, 2025 | 4.57 | 4.60 | 4.54 | 4.55 | 4.55 | -0.66% | 146,896,700 |
| Oct 27, 2025 | 4.60 | 4.61 | 4.55 | 4.58 | 4.58 | 0.66% | 220,836,200 |
| Oct 24, 2025 | 4.53 | 4.58 | 4.51 | 4.55 | 4.55 | 0.22% | 170,437,800 |
| Oct 23, 2025 | 4.47 | 4.55 | 4.44 | 4.54 | 4.54 | 1.34% | 164,288,500 |
| Oct 22, 2025 | 4.46 | 4.51 | 4.44 | 4.48 | 4.48 | -0.22% | 120,727,300 |
| Oct 21, 2025 | 4.42 | 4.54 | 4.41 | 4.49 | 4.49 | 1.81% | 201,763,100 |
| Oct 20, 2025 | 4.41 | 4.45 | 4.40 | 4.41 | 4.41 | 0.68% | 120,147,800 |
| Oct 17, 2025 | 4.48 | 4.52 | 4.37 | 4.38 | 4.38 | -2.45% | 181,856,200 |
| Oct 16, 2025 | 4.52 | 4.54 | 4.48 | 4.49 | 4.49 | -1.32% | 144,922,800 |
| Oct 15, 2025 | 4.51 | 4.55 | 4.46 | 4.55 | 4.55 | 1.34% | 195,976,100 |
| Oct 14, 2025 | 4.56 | 4.62 | 4.48 | 4.49 | 4.49 | -1.32% | 233,138,500 |
| Oct 13, 2025 | 4.45 | 4.56 | 4.43 | 4.55 | 4.55 | -0.87% | 215,917,000 |
| Oct 10, 2025 | 4.58 | 4.68 | 4.57 | 4.59 | 4.59 | -0.65% | 244,085,500 |
| Oct 9, 2025 | 4.58 | 4.65 | 4.55 | 4.62 | 4.62 | 0.87% | 257,105,000 |