Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	51.19	51.99	49.00	51.02	-	-4.80%	29,159,267
Mar 6, 2026	52.04	55.75	52.04	53.59	53.59	1.04%	42,734,330
Mar 5, 2026	50.66	53.04	50.66	53.04	53.04	10.00%	11,599,330
Mar 4, 2026	47.85	49.89	47.83	48.22	48.22	-0.72%	20,502,790
Mar 3, 2026	52.28	52.60	48.20	48.57	48.57	-6.74%	30,120,370
Mar 2, 2026	47.80	52.81	47.80	52.08	52.08	6.18%	37,206,850
Feb 27, 2026	48.88	49.88	47.91	49.05	49.05	-1.76%	25,168,940
Feb 26, 2026	49.63	50.50	48.72	49.93	49.93	0.60%	27,496,170
Feb 25, 2026	48.67	50.82	48.46	49.63	49.63	1.89%	40,187,400
Feb 24, 2026	45.50	49.10	45.50	48.71	48.71	9.12%	39,435,450
Feb 13, 2026	47.51	47.88	44.58	44.64	44.64	-5.96%	38,920,290
Feb 12, 2026	43.26	47.47	43.20	47.47	47.47	10.01%	34,161,270
Feb 11, 2026	41.88	43.86	41.82	43.15	43.15	2.28%	21,235,560
Feb 10, 2026	42.41	42.85	41.73	42.19	42.19	-0.57%	11,520,950
Feb 9, 2026	41.30	42.88	41.11	42.43	42.43	5.23%	19,069,250
Feb 6, 2026	40.01	41.05	39.62	40.32	40.32	-0.54%	11,378,264
Feb 5, 2026	41.88	41.88	40.40	40.54	40.54	-3.93%	14,359,940
Feb 4, 2026	40.51	42.31	40.41	42.20	42.20	3.58%	21,885,540
Feb 3, 2026	38.53	40.98	38.53	40.74	40.74	6.82%	20,383,610
Feb 2, 2026	39.29	40.18	38.14	38.14	38.14	-4.10%	10,594,750
Jan 30, 2026	40.40	40.76	38.22	39.77	39.77	-2.72%	15,725,740
Jan 29, 2026	40.70	41.89	40.55	40.88	40.88	0.42%	18,164,230
Jan 28, 2026	40.48	40.89	39.64	40.71	40.71	0.57%	12,339,020
Jan 27, 2026	39.40	40.65	38.30	40.48	40.48	1.84%	15,507,150
Jan 26, 2026	41.98	41.98	39.40	39.75	39.75	-5.54%	21,720,630
Jan 23, 2026	40.28	42.73	40.06	42.08	42.08	5.33%	24,978,407
Jan 22, 2026	39.74	40.88	39.45	39.95	39.95	0.40%	8,330,931
Jan 21, 2026	39.09	40.45	39.01	39.79	39.79	1.51%	10,293,650
Jan 20, 2026	39.64	40.18	38.90	39.20	39.20	-1.21%	9,366,150
Jan 19, 2026	40.89	40.90	39.49	39.68	39.68	-1.73%	11,896,820
Jan 16, 2026	39.90	40.65	39.58	40.38	40.38	1.82%	19,930,040
Jan 15, 2026	38.18	40.20	38.08	39.66	39.66	3.42%	17,699,040
Jan 14, 2026	38.20	39.09	37.73	38.35	38.35	-0.36%	12,443,720
Jan 13, 2026	39.54	39.55	38.30	38.49	38.49	-2.09%	11,415,504
Jan 12, 2026	39.20	39.84	38.78	39.31	39.31	-0.61%	14,020,120
Jan 9, 2026	39.20	40.07	39.12	39.55	39.55	0.71%	12,656,730
Jan 8, 2026	39.65	40.20	39.18	39.27	39.27	-0.98%	12,892,450
Jan 7, 2026	38.90	40.19	38.72	39.66	39.66	1.82%	17,379,894
Jan 6, 2026	37.75	39.97	37.70	38.95	38.95	4.28%	21,287,670
Jan 5, 2026	36.68	37.36	36.59	37.35	37.35	2.10%	7,648,241
Dec 31, 2025	36.88	37.19	36.55	36.58	36.58	-0.79%	4,502,844
Dec 30, 2025	36.96	37.30	36.77	36.87	36.87	-0.89%	5,428,591
Dec 29, 2025	37.82	37.95	37.11	37.20	37.20	-1.12%	6,245,884
Dec 26, 2025	37.51	38.19	37.51	37.62	37.62	0.29%	8,126,546
Dec 25, 2025	37.90	37.90	37.23	37.51	37.51	-1.29%	7,095,453
Dec 24, 2025	37.36	38.44	37.36	38.00	38.00	1.50%	10,646,180
Dec 23, 2025	36.91	38.34	36.73	37.44	37.44	1.99%	12,319,560
Dec 22, 2025	35.82	37.18	35.82	36.71	36.71	2.48%	7,713,675
Dec 19, 2025	35.98	36.17	35.76	35.82	35.82	0.36%	3,632,145
Dec 18, 2025	35.46	36.29	35.41	35.69	35.69	0.14%	3,978,221
Dec 17, 2025	35.17	35.79	34.74	35.64	35.64	1.37%	5,115,777
Dec 16, 2025	36.33	36.50	35.15	35.16	35.16	-3.11%	5,667,454
Dec 15, 2025	36.39	36.85	36.21	36.29	36.29	-1.12%	4,458,503
Dec 12, 2025	36.35	36.85	36.05	36.70	36.70	0.82%	5,135,950
Dec 11, 2025	37.30	37.38	36.37	36.40	36.40	-1.89%	4,971,097
Dec 10, 2025	37.05	37.29	36.75	37.10	37.10	-0.30%	5,529,405
Dec 9, 2025	36.64	37.41	36.46	37.21	37.21	1.58%	7,962,924
Dec 8, 2025	36.38	36.84	36.38	36.63	36.63	0.80%	5,487,264
Dec 5, 2025	36.19	36.45	35.58	36.34	36.34	-0.06%	5,298,721
Dec 4, 2025	36.21	36.48	35.32	36.36	36.36	0.64%	5,103,368
Dec 3, 2025	36.26	36.65	36.01	36.13	36.13	-0.33%	3,283,648
Dec 2, 2025	36.88	36.98	36.18	36.25	36.25	-1.71%	4,276,589
Dec 1, 2025	36.50	36.88	36.33	36.88	36.88	1.21%	5,173,150
Nov 28, 2025	36.02	36.47	35.85	36.44	36.44	1.05%	4,622,114
Nov 27, 2025	36.26	36.66	36.05	36.06	36.06	-0.30%	5,668,552
Nov 26, 2025	35.89	36.58	35.68	36.17	36.17	0.25%	5,771,137
Nov 25, 2025	36.12	36.75	36.00	36.08	36.08	0.06%	6,488,504
Nov 24, 2025	35.90	36.56	35.17	36.06	36.06	0.45%	6,499,214
Nov 21, 2025	37.27	37.52	35.90	35.90	35.90	-4.34%	11,875,380
Nov 20, 2025	38.18	38.48	37.40	37.53	37.53	-1.08%	6,978,775
Nov 19, 2025	37.20	38.30	37.20	37.94	37.94	-0.18%	6,594,950
Nov 18, 2025	38.50	38.68	37.90	38.01	38.01	-1.71%	7,409,814
Nov 17, 2025	38.40	38.75	37.80	38.67	38.67	0.70%	9,875,691
Nov 14, 2025	39.12	39.47	38.40	38.40	38.40	-3.27%	16,364,980
Nov 13, 2025	38.93	40.48	38.93	39.70	39.70	2.32%	13,568,860
Nov 12, 2025	39.80	40.00	38.38	38.80	38.80	-3.12%	12,371,470
Nov 11, 2025	40.55	41.14	40.00	40.05	40.05	-1.21%	13,173,250
Nov 10, 2025	40.48	41.20	40.15	40.54	40.54	0.87%	13,864,130
Nov 7, 2025	39.33	40.90	39.09	40.19	40.19	1.46%	17,360,160
Nov 6, 2025	39.12	39.80	38.85	39.61	39.61	1.56%	13,151,330
Nov 5, 2025	38.60	39.34	38.22	39.00	39.00	-0.99%	12,903,900
Nov 4, 2025	41.00	41.16	39.06	39.39	39.39	-3.81%	14,465,570
Nov 3, 2025	41.20	41.39	39.72	40.95	40.95	-0.78%	12,455,320
Oct 31, 2025	42.05	42.76	41.27	41.27	41.27	-1.92%	14,359,440
Oct 30, 2025	42.96	44.24	42.05	42.08	42.08	-2.05%	26,024,720
Oct 29, 2025	42.44	43.25	41.88	42.96	42.96	1.23%	31,988,340
Oct 28, 2025	40.35	42.44	40.30	42.44	42.44	10.01%	27,710,080
Oct 27, 2025	38.24	39.40	38.13	38.58	38.58	-0.52%	10,593,590
Oct 24, 2025	38.07	39.05	38.07	38.78	38.78	1.86%	8,228,267
Oct 23, 2025	37.98	38.17	36.50	38.07	38.07	-0.55%	10,205,660
Oct 22, 2025	38.63	38.89	38.10	38.28	38.28	-1.80%	6,574,646
Oct 21, 2025	38.05	39.50	37.88	38.98	38.98	2.26%	10,257,600
Oct 20, 2025	38.69	38.88	37.83	38.12	38.12	-0.24%	9,658,485
Oct 17, 2025	40.83	41.11	38.13	38.21	38.21	-7.05%	19,934,050
Oct 16, 2025	41.89	42.13	40.85	41.11	41.11	-1.67%	12,452,940
Oct 15, 2025	42.88	42.99	41.55	41.81	41.81	-1.23%	14,823,160
Oct 14, 2025	43.51	44.56	42.16	42.33	42.33	-2.64%	23,658,440
Oct 13, 2025	40.26	43.58	40.18	43.48	43.48	6.05%	28,319,230
Oct 10, 2025	43.11	43.31	40.82	41.00	41.00	-5.36%	21,565,460
Oct 9, 2025	41.09	44.53	40.86	43.32	43.32	7.02%	31,604,490