Jiangsu Pacific Quartz Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	53.98	56.80	53.45	56.15	-	2.26%	19,047,809
Apr 28, 2026	52.50	56.50	52.02	54.91	54.91	3.80%	31,836,934
Apr 27, 2026	50.00	54.15	48.96	52.90	52.90	0.19%	34,247,550
Apr 24, 2026	51.70	53.95	51.67	52.80	52.80	0.48%	19,601,787
Apr 23, 2026	54.90	55.23	51.80	52.55	52.55	-3.29%	25,075,655
Apr 22, 2026	51.51	55.24	51.01	54.34	54.34	4.40%	30,688,385
Apr 21, 2026	51.50	54.27	50.70	52.05	52.05	2.16%	28,272,830
Apr 20, 2026	53.00	53.55	50.90	50.95	50.95	-1.64%	26,531,754
Apr 17, 2026	52.80	53.04	51.50	51.80	51.80	-0.38%	19,685,405
Apr 16, 2026	51.74	52.66	51.03	52.00	52.00	0.39%	23,739,046
Apr 15, 2026	51.00	54.96	51.00	51.80	51.80	3.68%	42,172,288
Apr 14, 2026	51.01	51.40	49.19	49.96	49.96	-1.21%	28,740,356
Apr 13, 2026	47.00	51.90	47.00	50.57	50.57	7.19%	40,991,700
Apr 10, 2026	46.90	48.10	46.01	47.18	47.18	3.62%	28,691,290
Apr 9, 2026	45.18	46.00	45.13	45.53	45.53	-0.87%	15,266,490
Apr 8, 2026	46.36	46.66	45.13	45.93	45.93	2.18%	27,975,710
Apr 7, 2026	42.18	46.44	42.18	44.95	44.95	6.47%	30,188,310
Apr 3, 2026	42.62	43.11	42.21	42.22	42.22	-0.42%	14,096,549
Apr 2, 2026	41.80	43.45	41.62	42.40	42.40	0.19%	18,477,150
Apr 1, 2026	42.00	42.99	41.96	42.32	42.32	2.82%	13,608,930
Mar 31, 2026	41.90	42.56	40.96	41.16	41.16	-2.14%	10,216,870
Mar 30, 2026	41.50	42.44	40.51	42.06	42.06	-0.90%	12,914,090
Mar 27, 2026	41.50	42.87	41.00	42.44	42.44	0.83%	9,549,543
Mar 26, 2026	43.00	43.24	41.88	42.09	42.09	-2.34%	10,080,400
Mar 25, 2026	42.58	43.73	42.50	43.10	43.10	2.74%	13,940,180
Mar 24, 2026	42.50	42.58	40.39	41.95	41.95	1.62%	11,349,870
Mar 23, 2026	42.50	43.26	41.01	41.28	41.28	-5.56%	15,798,390
Mar 20, 2026	44.12	45.43	43.71	43.71	43.71	-0.18%	14,564,010
Mar 19, 2026	44.55	45.00	43.50	43.79	43.79	-3.95%	14,190,220
Mar 18, 2026	45.28	45.66	44.52	45.59	45.59	1.56%	12,526,260
Mar 17, 2026	47.65	48.33	44.87	44.89	44.89	-4.87%	18,671,280
Mar 16, 2026	47.88	48.55	45.56	47.19	47.19	-2.52%	25,092,720
Mar 13, 2026	49.73	50.50	48.16	48.41	48.41	-4.69%	19,731,676
Mar 12, 2026	53.02	53.47	49.85	50.79	50.79	-5.42%	28,265,003
Mar 11, 2026	54.25	55.25	53.30	53.70	53.70	-1.20%	22,711,290
Mar 10, 2026	52.00	54.77	50.20	54.35	54.35	6.53%	29,538,912
Mar 9, 2026	51.19	51.99	49.00	51.02	51.02	-4.80%	29,159,260
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