The Pacific Securities Co., Ltd (SHA:601099)
China
· Delayed Price · Currency is CNY 4.170
+0.100 (2.46%)
At close: Dec 5, 2025
The Pacific Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 4.61 | 4.68 | 4.57 | 4.58 | 4.58 | -1.51% | 295,229,100 |
| Sep 29, 2025 | 4.45 | 4.76 | 4.43 | 4.65 | 4.65 | 4.26% | 487,286,100 |
| Sep 26, 2025 | 4.48 | 4.55 | 4.46 | 4.46 | 4.46 | -1.11% | 195,111,600 |
| Sep 25, 2025 | 4.53 | 4.58 | 4.51 | 4.51 | 4.51 | -1.31% | 218,357,600 |
| Sep 24, 2025 | 4.50 | 4.62 | 4.47 | 4.57 | 4.57 | 0.88% | 321,290,200 |
| Sep 23, 2025 | 4.66 | 4.67 | 4.47 | 4.53 | 4.53 | -4.03% | 397,527,600 |
| Sep 22, 2025 | 4.68 | 4.74 | 4.65 | 4.72 | 4.72 | 1.07% | 291,377,300 |
| Sep 19, 2025 | 4.82 | 4.85 | 4.67 | 4.67 | 4.67 | -3.91% | 432,293,300 |
| Sep 18, 2025 | 5.02 | 5.03 | 4.80 | 4.86 | 4.86 | -4.71% | 770,782,900 |
| Sep 17, 2025 | 5.06 | 5.22 | 5.03 | 5.10 | 5.10 | -0.20% | 725,377,300 |
| Sep 16, 2025 | 4.92 | 5.19 | 4.89 | 5.11 | 5.11 | 3.86% | 805,957,800 |
| Sep 15, 2025 | 4.91 | 4.98 | 4.88 | 4.92 | 4.92 | - | 475,490,500 |
| Sep 12, 2025 | 4.94 | 5.02 | 4.88 | 4.92 | 4.92 | -1.80% | 689,512,200 |
| Sep 11, 2025 | 4.74 | 5.19 | 4.72 | 5.01 | 5.01 | 4.38% | 1,077,618,000 |
| Sep 10, 2025 | 4.63 | 4.90 | 4.61 | 4.80 | 4.80 | 2.78% | 814,153,000 |
| Sep 9, 2025 | 4.69 | 4.85 | 4.66 | 4.67 | 4.67 | -1.89% | 653,379,700 |
| Sep 8, 2025 | 4.66 | 4.85 | 4.66 | 4.76 | 4.76 | 1.06% | 849,607,600 |
| Sep 5, 2025 | 4.80 | 4.80 | 4.65 | 4.71 | 4.71 | -1.67% | 1,226,689,000 |
| Sep 4, 2025 | 4.39 | 4.79 | 4.36 | 4.79 | 4.79 | 10.11% | 1,603,902,000 |
| Sep 3, 2025 | 4.70 | 4.72 | 4.33 | 4.35 | 4.35 | -8.03% | 1,071,820,000 |
| Sep 2, 2025 | 4.46 | 4.91 | 4.36 | 4.73 | 4.73 | 6.05% | 1,510,495,000 |
| Sep 1, 2025 | 4.45 | 4.54 | 4.37 | 4.46 | 4.46 | 1.13% | 336,720,800 |
| Aug 29, 2025 | 4.45 | 4.48 | 4.39 | 4.41 | 4.41 | -0.90% | 285,693,000 |
| Aug 28, 2025 | 4.40 | 4.47 | 4.32 | 4.45 | 4.45 | 0.91% | 450,651,000 |
| Aug 27, 2025 | 4.40 | 4.70 | 4.39 | 4.41 | 4.41 | 0.23% | 732,528,400 |
| Aug 26, 2025 | 4.43 | 4.47 | 4.38 | 4.40 | 4.40 | -1.35% | 275,221,500 |
| Aug 25, 2025 | 4.46 | 4.54 | 4.38 | 4.46 | 4.46 | 1.59% | 533,095,500 |
| Aug 22, 2025 | 4.25 | 4.39 | 4.24 | 4.39 | 4.39 | 2.81% | 444,853,500 |
| Aug 21, 2025 | 4.35 | 4.37 | 4.24 | 4.27 | 4.27 | -1.39% | 267,909,800 |
| Aug 20, 2025 | 4.28 | 4.33 | 4.21 | 4.33 | 4.33 | 0.93% | 302,501,100 |
| Aug 19, 2025 | 4.30 | 4.38 | 4.27 | 4.29 | 4.29 | -1.15% | 333,726,800 |
| Aug 18, 2025 | 4.33 | 4.42 | 4.26 | 4.34 | 4.34 | 0.70% | 664,315,000 |
| Aug 15, 2025 | 4.07 | 4.37 | 4.06 | 4.31 | 4.31 | 5.64% | 804,179,600 |
| Aug 14, 2025 | 4.13 | 4.19 | 4.07 | 4.08 | 4.08 | -1.45% | 310,556,900 |
| Aug 13, 2025 | 4.09 | 4.15 | 4.04 | 4.14 | 4.14 | 1.72% | 313,684,100 |
| Aug 12, 2025 | 4.05 | 4.07 | 4.03 | 4.07 | 4.07 | 0.49% | 156,279,400 |
| Aug 11, 2025 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 1.50% | 174,281,600 |
| Aug 8, 2025 | 4.02 | 4.03 | 3.99 | 3.99 | 3.99 | -0.99% | 127,507,700 |
| Aug 7, 2025 | 4.04 | 4.07 | 4.00 | 4.03 | 4.03 | -0.25% | 166,519,100 |
| Aug 6, 2025 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | 0.25% | 133,371,100 |
| Aug 5, 2025 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | 0.75% | 148,046,800 |
| Aug 4, 2025 | 3.99 | 4.02 | 3.97 | 4.00 | 4.00 | -0.25% | 128,543,500 |
| Aug 1, 2025 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | -0.25% | 147,913,200 |
| Jul 31, 2025 | 4.07 | 4.13 | 3.99 | 4.02 | 4.02 | -1.71% | 254,428,400 |
| Jul 30, 2025 | 4.16 | 4.16 | 4.05 | 4.09 | 4.09 | -1.68% | 212,423,900 |
| Jul 29, 2025 | 4.12 | 4.16 | 4.05 | 4.16 | 4.16 | 0.48% | 244,275,800 |
| Jul 28, 2025 | 4.13 | 4.19 | 4.10 | 4.14 | 4.14 | - | 212,633,500 |
| Jul 25, 2025 | 4.18 | 4.21 | 4.12 | 4.14 | 4.14 | -0.96% | 262,063,000 |
| Jul 24, 2025 | 4.03 | 4.18 | 4.02 | 4.18 | 4.18 | 3.21% | 474,836,000 |
| Jul 23, 2025 | 4.04 | 4.14 | 4.03 | 4.05 | 4.05 | 0.25% | 344,223,300 |
| Jul 22, 2025 | 4.04 | 4.05 | 3.98 | 4.04 | 4.04 | -0.25% | 188,298,900 |
| Jul 21, 2025 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 1.25% | 180,543,700 |
| Jul 18, 2025 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | -0.50% | 124,194,000 |
| Jul 17, 2025 | 3.99 | 4.04 | 3.99 | 4.02 | 4.02 | 0.75% | 132,436,600 |
| Jul 16, 2025 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | - | 122,222,400 |
| Jul 15, 2025 | 4.03 | 4.06 | 3.97 | 3.99 | 3.99 | -0.75% | 198,165,400 |
| Jul 14, 2025 | 4.10 | 4.11 | 4.01 | 4.02 | 4.02 | -1.95% | 271,317,400 |
| Jul 11, 2025 | 4.01 | 4.18 | 3.98 | 4.10 | 4.10 | 2.50% | 503,416,600 |