Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

The Pacific Securities Co., Ltd (601099.SS)

Compare
3.5900
+0.0100
+(0.28%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253.56003.62003.55003.59003.5900133,950,787
Apr 10, 20253.61003.66003.57003.58003.5800184,096,631
Apr 9, 20253.44003.61003.31003.56003.5600234,313,987
Apr 8, 20253.48003.54003.41003.48003.4800180,515,029
Apr 7, 20253.65003.73003.47003.47003.4700235,763,715
Apr 3, 20253.85003.90003.84003.86003.860087,606,379
Apr 2, 20253.85003.90003.85003.88003.880068,422,994
Apr 1, 20253.86003.89003.85003.86003.860081,791,729
Mar 31, 20253.92003.93003.83003.85003.8500124,315,096
Mar 28, 20253.93003.95003.90003.92003.920095,709,623
Mar 27, 20253.93003.96003.87003.92003.9200115,987,216
Mar 26, 20253.93003.96003.93003.94003.940091,597,034
Mar 25, 20253.95003.96003.92003.94003.940086,972,630
Mar 24, 20253.97003.99003.91003.94003.9400151,827,230
Mar 21, 20254.04004.06003.97003.99003.9900151,044,075
Mar 20, 20254.08004.09004.04004.05004.0500121,737,984
Mar 19, 20254.07004.11004.06004.08004.0800131,992,226
Mar 18, 20254.09004.10004.06004.09004.0900119,923,489
Mar 17, 20254.09004.11004.06004.07004.0700186,309,852
Mar 14, 20253.99004.16003.98004.11004.1100390,702,596
Mar 13, 20254.02004.08003.96003.99003.9900176,208,935
Mar 12, 20254.01004.10004.00004.03004.0300215,303,820
Mar 11, 20253.96004.00003.95004.00004.0000109,606,011
Mar 10, 20254.02004.03003.98004.00004.0000108,989,777
Mar 7, 20254.08004.08004.01004.02004.0200169,664,249
Mar 6, 20253.99004.11003.99004.10004.1000281,361,673
Mar 5, 20253.97003.99003.92003.97003.9700139,051,167
Mar 4, 20253.95004.00003.94003.98003.9800115,706,567
Mar 3, 20253.97004.03003.95003.96003.9600160,718,334
Feb 28, 20254.11004.18003.96003.98003.9800279,766,556
Feb 27, 20254.14004.20004.06004.14004.1400290,867,801
Feb 26, 20254.04004.18004.04004.17004.1700268,691,454
Feb 25, 20254.07004.10004.04004.04004.0400156,235,697
Feb 24, 20254.12004.15004.08004.11004.1100199,457,938
Feb 21, 20254.05004.16004.01004.14004.1400276,512,681
Feb 20, 20254.06004.08004.03004.05004.0500144,951,816
Feb 19, 20254.02004.08004.01004.07004.0700179,998,760
Feb 18, 20254.16004.16004.00004.02004.0200237,572,538
Feb 17, 20254.20004.22004.13004.16004.1600216,516,282
Feb 14, 20254.15004.19004.12004.15004.1500197,215,897
Feb 13, 20254.20004.30004.14004.17004.1700406,280,588
Feb 12, 20254.11004.25004.10004.23004.2300264,194,705
Feb 11, 20254.15004.18004.08004.13004.1300190,149,057
Feb 10, 20254.13004.19004.11004.16004.1600211,791,325
Feb 7, 20254.04004.22004.02004.13004.1300334,513,071
Feb 6, 20253.95004.07003.93004.05004.0500198,564,727
Feb 5, 20253.94003.98003.92003.96003.9600152,139,299
Jan 27, 20254.06004.07003.90003.91003.9100187,728,408
Jan 24, 20253.99004.07003.99004.04004.0400195,509,128
Jan 23, 20254.07004.17004.00004.00004.0000300,311,867
Jan 22, 20253.99004.01003.96003.98003.9800116,893,088
Jan 21, 20254.02004.04003.95004.01004.0100156,035,374
Jan 20, 20254.04004.06003.98003.99003.9900193,069,833
Jan 17, 20253.95004.12003.92003.99003.9900265,200,671
Jan 16, 20253.98004.05003.92003.97003.9700159,777,915
Jan 15, 20253.99004.01003.93003.96003.9600165,484,520
Jan 14, 20253.84004.03003.82004.01004.0100265,596,789
Jan 13, 20253.74003.84003.72003.82003.8200140,102,243
Jan 10, 20253.91003.93003.79003.80003.8000156,149,042
Jan 9, 20253.88003.96003.87003.91003.9100138,508,511
Jan 8, 20253.94003.97003.81003.92003.9200213,309,695
Jan 7, 20253.88003.98003.87003.96003.9600192,286,214
Jan 6, 20253.89003.93003.83003.87003.8700179,118,246
Jan 3, 20254.07004.08003.89003.91003.9100249,256,946
Jan 2, 20254.26004.26004.01004.07004.0700302,989,802
Dec 31, 20244.51004.52004.26004.26004.2600289,984,432
Dec 30, 20244.51004.53004.47004.52004.5200176,180,279
Dec 27, 20244.48004.64004.47004.54004.5400267,166,652
Dec 26, 20244.44004.51004.43004.48004.4800130,866,177
Dec 25, 20244.53004.53004.38004.46004.4600203,550,358
Dec 24, 20244.47004.54004.47004.53004.5300167,386,448
Dec 23, 20244.60004.63004.47004.47004.4700243,993,933
Dec 20, 20244.56004.68004.54004.62004.6200242,758,897
Dec 19, 20244.50004.58004.48004.56004.5600172,064,831
Dec 18, 20244.58004.59004.51004.54004.5400175,308,743
Dec 17, 20244.61004.65004.55004.56004.5600242,210,872
Dec 16, 20244.72004.74004.61004.64004.6400305,624,481
Dec 13, 20244.75004.86004.71004.76004.7600486,925,801
Dec 12, 20244.76004.91004.69004.81004.8100419,475,368
Dec 11, 20244.77004.81004.73004.75004.7500277,017,723
Dec 10, 20245.01005.04004.77004.79004.7900550,272,653
Dec 9, 20244.83004.86004.72004.78004.7800358,547,737
Dec 6, 20244.83004.98004.78004.87004.8700541,341,022
Dec 5, 20244.69004.96004.69004.86004.8600601,575,591
Dec 4, 20244.72004.85004.67004.71004.7100435,194,015
Dec 3, 20244.70004.80004.64004.75004.7500434,713,385
Dec 2, 20244.47004.80004.45004.72004.7200729,987,737
Nov 29, 20244.32004.77004.31004.61004.6100869,250,341
Nov 28, 20244.39004.41004.33004.34004.3400221,200,756
Nov 27, 20244.27004.38004.24004.38004.3800272,459,779
Nov 26, 20244.25004.37004.24004.28004.2800214,730,038
Nov 25, 20244.30004.32004.19004.27004.2700241,722,776
Nov 22, 20244.51004.54004.27004.28004.2800365,977,095
Nov 21, 20244.49004.57004.46004.53004.5300335,270,100
Nov 20, 20244.47004.56004.44004.52004.5200299,072,261
Nov 19, 20244.37004.51004.36004.51004.5100340,360,800
Nov 18, 20244.49004.53004.33004.36004.3600360,849,319
Nov 15, 20244.71004.74004.49004.50004.5000428,444,205
Nov 14, 20244.81004.88004.70004.71004.7100356,450,442
Nov 13, 20244.79004.87004.76004.85004.8500364,966,113
Nov 12, 20244.97005.00004.77004.84004.8400578,617,861
Nov 11, 20244.85005.07004.81005.00005.0000711,090,447
Nov 8, 20245.59005.59004.97004.99004.99001,446,661,116
Nov 7, 20244.64005.19004.57005.19005.1900816,303,916
Nov 6, 20244.68004.94004.53004.72004.7200914,067,249
Nov 5, 20244.44004.69004.39004.64004.6400757,651,530
Nov 4, 20244.35004.45004.33004.45004.4500371,899,715
Nov 1, 20244.44004.54004.31004.32004.3200581,833,432
Oct 31, 20244.36004.60004.32004.47004.4700675,822,057
Oct 30, 20244.36004.46004.33004.39004.3900359,606,478
Oct 29, 20244.51004.56004.33004.35004.3500498,997,627
Oct 28, 20244.57004.57004.45004.52004.5200460,255,361
Oct 25, 20244.38004.65004.32004.54004.5400782,935,826
Oct 24, 20244.24004.42004.23004.37004.3700544,892,224
Oct 23, 20244.26004.48004.20004.28004.2800665,076,802
Oct 22, 20244.20004.28004.18004.25004.2500401,467,036
Oct 21, 20244.21004.28004.17004.21004.2100559,634,640
Oct 18, 20244.06004.48004.04004.33004.3300834,180,180
Oct 17, 20244.16004.22004.06004.07004.0700354,817,378
Oct 16, 20244.07004.25004.03004.15004.1500375,703,107
Oct 15, 20244.19004.36004.12004.16004.1600503,056,377
Oct 14, 20244.26004.26003.98004.25004.2500560,145,337
Oct 11, 20244.27004.45004.18004.25004.2500566,828,931
Oct 10, 20244.85004.93004.30004.38004.3800860,574,696
Oct 9, 20245.00005.35004.64004.70004.70001,403,894,265
Oct 8, 20245.10005.10004.82005.10005.1000639,251,252
Sep 30, 20244.63004.64004.35004.64004.6400903,998,560
Sep 27, 20244.02004.25003.88004.22004.2200876,021,887
Sep 26, 20243.56004.02003.56003.93003.93001,123,331,281
Sep 25, 20243.68003.86003.60003.67003.67001,272,043,441
Sep 24, 20243.22003.51003.18003.51003.5100553,768,886
Sep 23, 20243.19003.21003.17003.19003.190084,233,696
Sep 20, 20243.21003.22003.16003.19003.1900118,947,965
Sep 19, 20243.20003.27003.16003.22003.2200174,284,299
Sep 18, 20243.17003.20003.13003.19003.1900114,234,805
Sep 13, 20243.16003.24003.15003.19003.1900157,497,244
Sep 12, 20243.18003.21003.15003.16003.1600127,531,608
Sep 11, 20243.14003.25003.13003.20003.2000192,043,252
Sep 10, 20243.16003.17003.10003.15003.1500129,206,877
Sep 9, 20243.10003.21003.08003.17003.1700192,426,285
Sep 6, 20243.28003.35003.15003.16003.1600311,213,652
Sep 5, 20243.09003.13003.09003.12003.120092,005,036
Sep 4, 20243.09003.13003.08003.10003.100086,820,530
Sep 3, 20243.08003.12003.08003.10003.100080,156,740
Sep 2, 20243.16003.17003.08003.09003.0900137,010,202
Aug 30, 20243.11003.23003.10003.18003.1800221,988,680
Aug 29, 20243.09003.14003.08003.12003.1200124,028,849
Aug 28, 20243.08003.12003.07003.10003.100076,345,720
Aug 27, 20243.09003.11003.05003.08003.080089,371,125
Aug 26, 20243.10003.12003.08003.09003.090075,318,823
Aug 23, 20243.08003.15003.08003.10003.1000114,291,195
Aug 22, 20243.19003.22003.09003.09003.0900166,183,953
Aug 21, 20243.17003.20003.16003.17003.170087,334,896
Aug 20, 20243.24003.24003.18003.19003.1900143,914,348
Aug 19, 20243.25003.27003.22003.24003.2400124,131,585
Aug 16, 20243.28003.33003.26003.27003.2700171,606,695
Aug 15, 20243.23003.36003.22003.29003.2900289,564,851
Aug 14, 20243.23003.27003.23003.24003.2400147,586,148
Aug 13, 20243.18003.27003.18003.27003.2700224,165,886
Aug 12, 20243.17003.21003.16003.18003.1800135,087,005
Aug 9, 20243.33003.35003.21003.21003.2100228,692,252
Aug 8, 20243.23003.41003.22003.29003.2900386,546,848
Aug 7, 20243.24003.28003.22003.24003.2400157,058,828
Aug 6, 20243.29003.32003.21003.26003.2600226,551,192
Aug 5, 20243.23003.34003.23003.26003.2600310,163,916
Aug 2, 20243.32003.41003.25003.27003.2700354,403,306
Aug 1, 20243.41003.43003.33003.35003.3500506,056,275
Jul 31, 20243.11003.41003.09003.41003.4100586,515,295
Jul 30, 20243.08003.12003.07003.10003.1000100,448,712
Jul 29, 20243.11003.12003.08003.09003.090092,444,224
Jul 26, 20243.06003.15003.06003.12003.1200166,240,069
Jul 25, 20243.01003.12003.00003.07003.0700148,776,656
Jul 24, 20243.05003.08003.01003.02003.0200114,755,945
Jul 23, 20243.12003.16003.07003.07003.0700156,591,487
Jul 22, 20243.15003.18003.09003.13003.1300152,804,865
Jul 19, 20243.07003.14003.06003.13003.1300163,097,064
Jul 18, 20243.05003.09003.01003.09003.0900130,242,774
Jul 17, 20243.06003.08003.05003.06003.060096,079,580
Jul 16, 20243.05003.07003.04003.07003.070066,060,225
Jul 15, 20243.06003.08003.04003.05003.050068,030,650
Jul 12, 20243.09003.10003.05003.07003.070086,083,050
Jul 11, 20243.07003.11003.05003.09003.0900144,144,422
Jul 10, 20243.04003.09003.02003.03003.0300113,029,550
Jul 9, 20243.01003.08002.98003.07003.0700133,444,906
Jul 8, 20243.04003.05002.99003.01003.0100109,395,797
Jul 5, 20243.02003.02003.02003.02003.0200-
Jul 4, 20243.07003.09003.02003.02003.0200120,788,766
Jul 3, 20243.06003.10003.05003.08003.080088,602,026
Jul 2, 20243.06003.11003.05003.07003.070097,659,225
Jul 1, 20243.04003.08003.02003.07003.0700110,727,114
Jun 28, 20243.07003.13003.04003.05003.0500165,506,090
Jun 27, 20243.12003.13003.07003.07003.0700100,824,519
Jun 26, 20243.09003.15003.07003.14003.1400117,945,295
Jun 25, 20243.09003.12003.06003.10003.1000114,040,313
Jun 24, 20243.16003.17003.09003.10003.1000129,444,893
Jun 21, 20243.17003.22003.16003.17003.1700129,697,642
Jun 20, 20243.16003.20003.14003.16003.1600154,917,647
Jun 19, 20243.26003.27003.17003.17003.1700158,692,135
Jun 18, 20243.19003.29003.18003.26003.2600217,579,373
Jun 17, 20243.16003.20003.14003.19003.1900154,352,697
Jun 14, 20243.09003.26003.09003.21003.2100336,127,126
Jun 13, 20243.13003.14003.09003.11003.1100116,637,354
Jun 12, 20243.08003.16003.08003.13003.1300149,841,474
Jun 11, 20243.08003.14003.05003.10003.1000132,913,912
Jun 7, 20243.10003.13003.02003.11003.1100183,415,214
Jun 6, 20243.16003.18003.08003.09003.0900173,583,928
Jun 5, 20243.17003.21003.16003.16003.1600113,521,993
Jun 4, 20243.17003.21003.15003.20003.2000165,818,763
Jun 3, 20243.27003.28003.15003.18003.1800256,082,240
May 31, 20243.29003.33003.29003.29003.2900108,038,867
May 30, 20243.32003.33003.26003.29003.2900176,171,592
May 29, 20243.32003.37003.31003.34003.3400123,423,686
May 28, 20243.37003.38003.32003.33003.3300144,242,709
May 27, 20243.35003.39003.32003.38003.3800168,882,958
May 24, 20243.36003.39003.32003.33003.3300173,154,845
May 23, 20243.45003.47003.36003.38003.3800252,305,776
May 22, 20243.48003.51003.45003.47003.4700203,483,690
May 21, 20243.50003.55003.48003.50003.5000205,208,947
May 20, 20243.45003.59003.43003.52003.5200361,747,227
May 17, 20243.45003.49003.40003.48003.4800329,916,635
May 16, 20243.52003.56003.44003.45003.4500431,295,555
May 15, 20243.83003.88003.46003.51003.5100743,565,499
May 14, 20243.67003.84003.62003.83003.8300641,521,188
May 13, 20243.55003.84003.48003.72003.7200723,207,574
May 10, 20243.43003.56003.41003.56003.5600569,378,022
May 9, 20243.41003.49003.40003.44003.4400442,187,292
May 8, 20243.42003.45003.36003.38003.3800280,050,916
May 7, 20243.43003.49003.42003.44003.4400410,573,612
May 6, 20243.55003.58003.43003.47003.4700579,586,941
Apr 30, 20243.62003.71003.50003.51003.5100930,187,214
Apr 29, 20243.36003.62003.32003.62003.62001,142,417,981
Apr 26, 20243.12003.29003.06003.29003.2900555,135,034
Apr 25, 20243.00003.02002.98002.99002.990094,719,538
Apr 24, 20243.01003.02002.98003.01003.010084,809,921
Apr 23, 20243.01003.03003.00003.00003.000064,148,429
Apr 22, 20243.01003.04003.00003.01003.010078,916,867
Apr 19, 20243.02003.06003.01003.02003.020093,603,526
Apr 18, 20243.04003.11003.02003.04003.0400152,466,775
Apr 17, 20242.97003.05002.97003.05003.0500133,593,937
Apr 16, 20243.04003.06002.95002.96002.9600151,252,884
Apr 15, 20243.01003.12002.94003.07003.0700189,508,827
Apr 12, 20243.05003.07003.01003.02003.020095,568,523
Apr 11, 20243.05003.09003.04003.06003.060097,715,143