The Pacific Securities Co., Ltd (SHA:601099)
China
· Delayed Price · Currency is CNY 3.700
+0.050 (1.37%)
Apr 29, 2026, 3:00 PM CST
The Pacific Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.65 | 3.72 | 3.63 | 3.70 | 3.70 | 1.37% | 104,207,969 |
| Apr 28, 2026 | 3.64 | 3.70 | 3.63 | 3.65 | 3.65 | 0.27% | 89,967,295 |
| Apr 27, 2026 | 3.62 | 3.66 | 3.61 | 3.64 | 3.64 | -0.27% | 72,078,225 |
| Apr 24, 2026 | 3.71 | 3.72 | 3.63 | 3.65 | 3.65 | -2.67% | 127,738,660 |
| Apr 23, 2026 | 3.80 | 3.81 | 3.73 | 3.75 | 3.75 | -1.32% | 91,837,325 |
| Apr 22, 2026 | 3.78 | 3.83 | 3.76 | 3.80 | 3.80 | 0.53% | 92,069,002 |
| Apr 21, 2026 | 3.82 | 3.82 | 3.77 | 3.78 | 3.78 | -1.05% | 80,630,440 |
| Apr 20, 2026 | 3.82 | 3.85 | 3.81 | 3.82 | 3.82 | - | 79,429,663 |
| Apr 17, 2026 | 3.83 | 3.85 | 3.80 | 3.82 | 3.82 | -0.26% | 82,195,522 |
| Apr 16, 2026 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | 0.52% | 85,239,274 |
| Apr 15, 2026 | 3.86 | 3.89 | 3.80 | 3.81 | 3.81 | -1.30% | 79,698,504 |
| Apr 14, 2026 | 3.87 | 3.89 | 3.81 | 3.86 | 3.86 | 0.26% | 105,536,627 |
| Apr 13, 2026 | 3.79 | 3.90 | 3.78 | 3.85 | 3.85 | 0.79% | 114,263,600 |
| Apr 10, 2026 | 3.76 | 3.93 | 3.76 | 3.82 | 3.82 | 2.41% | 211,039,800 |
| Apr 9, 2026 | 3.79 | 3.79 | 3.73 | 3.73 | 3.73 | -2.36% | 80,093,580 |
| Apr 8, 2026 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 4.37% | 153,092,300 |
| Apr 7, 2026 | 3.66 | 3.69 | 3.63 | 3.66 | 3.66 | 0.27% | 54,486,110 |
| Apr 3, 2026 | 3.71 | 3.72 | 3.64 | 3.65 | 3.65 | -1.35% | 61,706,670 |
| Apr 2, 2026 | 3.77 | 3.78 | 3.69 | 3.70 | 3.70 | -2.12% | 84,573,920 |
| Apr 1, 2026 | 3.79 | 3.80 | 3.76 | 3.78 | 3.78 | 0.80% | 61,707,300 |
| Mar 31, 2026 | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | -0.53% | 72,780,840 |
| Mar 30, 2026 | 3.74 | 3.77 | 3.70 | 3.77 | 3.77 | - | 70,572,960 |
| Mar 27, 2026 | 3.70 | 3.78 | 3.69 | 3.77 | 3.77 | 1.07% | 68,454,510 |
| Mar 26, 2026 | 3.80 | 3.81 | 3.72 | 3.73 | 3.73 | -1.84% | 80,316,310 |
| Mar 25, 2026 | 3.78 | 3.83 | 3.76 | 3.80 | 3.80 | 0.80% | 91,712,540 |
| Mar 24, 2026 | 3.71 | 3.78 | 3.67 | 3.77 | 3.77 | 2.72% | 121,839,600 |
| Mar 23, 2026 | 3.80 | 3.80 | 3.63 | 3.67 | 3.67 | -4.68% | 138,423,400 |
| Mar 20, 2026 | 3.94 | 3.97 | 3.85 | 3.85 | 3.85 | -2.53% | 107,416,900 |
| Mar 19, 2026 | 3.97 | 3.99 | 3.93 | 3.95 | 3.95 | -1.00% | 110,433,300 |
| Mar 18, 2026 | 4.01 | 4.02 | 3.97 | 3.99 | 3.99 | -0.50% | 82,132,335 |
| Mar 17, 2026 | 3.99 | 4.07 | 3.99 | 4.01 | 4.01 | 0.50% | 138,402,727 |
| Mar 16, 2026 | 3.99 | 4.00 | 3.96 | 3.99 | 3.99 | - | 71,613,290 |
| Mar 13, 2026 | 4.02 | 4.04 | 3.98 | 3.99 | 3.99 | -1.24% | 101,735,100 |
| Mar 12, 2026 | 4.01 | 4.05 | 4.00 | 4.04 | 4.04 | 0.50% | 98,957,410 |
| Mar 11, 2026 | 4.02 | 4.04 | 4.00 | 4.02 | 4.02 | - | 85,926,480 |
| Mar 10, 2026 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | 0.75% | 78,910,920 |
| 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 |