The Pacific Securities Co., Ltd
601099.SS · SHH
Market open3.430.030000 (+0.88%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 75.50K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 83.10K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 67.90K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 29.90K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 237.20K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 202.80K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 146.60K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 183.00K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 53.40K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 455.30K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 64.30K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 106.70K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 26.50K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 45.50K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 35.60K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 189.80K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 1.22M |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 63.20K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 91.40K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 114.40K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 131.80K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 97.65K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 101.90K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 76.30K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 156.20K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 183.50K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 310.10K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 91.10K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 1.89M |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 277.70K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 48.00K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 215.00K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 120.00K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 75.10K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 117.70K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 73.70K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 73.50K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 184.00K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 65.70K |
| July 20, 2026 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | 158.10K |
| July 20, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | 301.40K |
| July 20, 2026 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | 9.40K |
| July 20, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | 192.00K |
| July 20, 2026 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | 140.10K |
| July 20, 2026 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | 392.70K |
| July 20, 2026 | 3.44 | 3.45 | 3.43 | 3.44 | 3.44 | 171.30K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 164.70K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 81.50K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 145.60K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 87.00K |
| July 20, 2026 | 3.44 | 3.45 | 3.43 | 3.44 | 3.44 | 454.40K |
| July 20, 2026 | 3.44 | 3.45 | 3.43 | 3.43 | 3.43 | 804.50K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 337.60K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 324.70K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 288.40K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 97.60K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 729.80K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 603.50K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 278.50K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 219.10K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 177.70K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 220.30K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 184.95K |
| July 20, 2026 | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | 299.00K |
| July 20, 2026 | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | 1.25M |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 228.00K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 319.10K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 168.70K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 30.70K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 124.80K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 159.10K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 221.43K |
| July 20, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | 273.10K |
| July 20, 2026 | 3.44 | 3.45 | 3.43 | 3.44 | 3.44 | 107.80K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 237.10K |
| July 20, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | 158.70K |
| July 20, 2026 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | 318.00K |
| July 20, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | 675.10K |
| July 20, 2026 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | 580.70K |
| July 20, 2026 | 3.44 | 3.46 | 3.44 | 3.45 | 3.45 | 761.80K |
| July 20, 2026 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 743.80K |
| July 20, 2026 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | 69.40K |
| July 20, 2026 | 3.45 | 3.45 | 3.44 | 3.44 | 3.44 | 445.10K |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 59.30K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 76.15K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 111.40K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 489.50K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 437.30K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 263.60K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 186.40K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 384.10K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 247.10K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 1.10M |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 279.60K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 785.90K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 444.30K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 444.60K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 349.30K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.44 | 3.44 | 433.80K |
| July 20, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | 308.30K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 700.90K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | 391.00K |
| July 20, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 311.40K |
| July 20, 2026 | 3.43 | 3.43 | 3.42 | 3.43 | 3.43 | 346.70K |
| July 20, 2026 | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | 862.40K |
| July 20, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 1.06M |
| July 20, 2026 | 3.43 | 3.44 | 3.42 | 3.43 | 3.43 | 917.30K |
| July 20, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 1.13M |
| July 20, 2026 | 3.41 | 3.42 | 3.40 | 3.41 | 3.41 | 58.70K |
| July 20, 2026 | 3.42 | 3.42 | 3.40 | 3.42 | 3.42 | 68.80K |
| July 20, 2026 | 3.42 | 3.42 | 3.41 | 3.42 | 3.42 | 110.50K |
| July 20, 2026 | 3.42 | 3.42 | 3.41 | 3.42 | 3.42 | 878.70K |
| July 20, 2026 | 3.45 | 3.45 | 3.41 | 3.42 | 3.42 | 47.30K |
| July 20, 2026 | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | 124.90K |
| July 20, 2026 | 3.44 | 3.45 | 3.43 | 3.44 | 3.44 | 1.08M |
| July 20, 2026 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | 687.50K |
| July 20, 2026 | 3.44 | 3.45 | 3.43 | 3.44 | 3.44 | 46.20K |
| July 20, 2026 | 3.44 | 3.46 | 3.44 | 3.44 | 3.44 | 135.40K |
| July 20, 2026 | 3.44 | 3.46 | 3.43 | 3.44 | 3.44 | 76.30K |
| July 20, 2026 | 3.41 | 3.45 | 3.41 | 3.44 | 3.44 | 92.16K |