UK markets open in 1 hour 12 minutes
NIKKEI 225
39,005.82 -63.86 (-0.16%) HANG SENG
19,292.28 -343.94 (-1.75%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,416.90 -21.60 (-0.89%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,904.59 +3,093.74 (+5.86%)
The Pacific Securities Co., Ltd (601099.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:33PM CST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.5000 | 3.5500 | 3.4800 | 3.5200 | 3.5200 | 146,199,252 |
| 20 May 2024 | 3.4500 | 3.5900 | 3.4300 | 3.5200 | 3.5200 | 361,747,227 |
| 17 May 2024 | 3.4500 | 3.4900 | 3.4000 | 3.4800 | 3.4800 | 329,916,635 |
| 16 May 2024 | 3.5200 | 3.5600 | 3.4400 | 3.4500 | 3.4500 | 431,295,555 |
| 15 May 2024 | 3.8300 | 3.8800 | 3.4600 | 3.5100 | 3.5100 | 743,565,499 |
| 14 May 2024 | 3.6700 | 3.8400 | 3.6200 | 3.8300 | 3.8300 | 641,521,188 |
| 13 May 2024 | 3.5500 | 3.8400 | 3.4800 | 3.7200 | 3.7200 | 723,207,574 |
| 10 May 2024 | 3.4300 | 3.5600 | 3.4100 | 3.5600 | 3.5600 | 569,378,022 |
| 09 May 2024 | 3.4100 | 3.4900 | 3.4000 | 3.4400 | 3.4400 | 442,187,292 |
| 08 May 2024 | 3.4200 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 280,050,916 |
| 07 May 2024 | 3.4300 | 3.4900 | 3.4200 | 3.4400 | 3.4400 | 410,573,612 |
| 06 May 2024 | 3.5500 | 3.5800 | 3.4300 | 3.4700 | 3.4700 | 579,586,941 |
| 30 Apr 2024 | 3.6200 | 3.7100 | 3.5000 | 3.5100 | 3.5100 | 930,187,214 |
| 29 Apr 2024 | 3.3600 | 3.6200 | 3.3200 | 3.6200 | 3.6200 | 1,142,417,981 |
| 26 Apr 2024 | 3.1200 | 3.2900 | 3.0600 | 3.2900 | 3.2900 | 555,135,034 |
| 25 Apr 2024 | 3.0000 | 3.0200 | 2.9800 | 2.9900 | 2.9900 | 94,719,538 |
| 24 Apr 2024 | 3.0100 | 3.0200 | 2.9800 | 3.0100 | 3.0100 | 84,809,921 |
| 23 Apr 2024 | 3.0100 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 64,148,429 |
| 22 Apr 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0100 | 3.0100 | 78,916,867 |
| 19 Apr 2024 | 3.0200 | 3.0600 | 3.0100 | 3.0200 | 3.0200 | 93,603,526 |
| 18 Apr 2024 | 3.0400 | 3.1100 | 3.0200 | 3.0400 | 3.0400 | 152,466,775 |
| 17 Apr 2024 | 2.9700 | 3.0500 | 2.9700 | 3.0500 | 3.0500 | 133,593,937 |
| 16 Apr 2024 | 3.0400 | 3.0600 | 2.9500 | 2.9600 | 2.9600 | 151,252,884 |
| 15 Apr 2024 | 3.0100 | 3.1200 | 2.9400 | 3.0700 | 3.0700 | 189,508,827 |
| 12 Apr 2024 | 3.0500 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 95,568,523 |
| 11 Apr 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0600 | 3.0600 | 97,715,143 |
| 10 Apr 2024 | 3.1200 | 3.1300 | 3.0400 | 3.0600 | 3.0600 | 124,103,908 |
| 09 Apr 2024 | 3.1100 | 3.1400 | 3.1100 | 3.1300 | 3.1300 | 73,798,999 |
| 08 Apr 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1100 | 3.1100 | 95,404,735 |
| 03 Apr 2024 | 3.1700 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 86,061,582 |
| 02 Apr 2024 | 3.2000 | 3.2100 | 3.1600 | 3.1800 | 3.1800 | 112,683,651 |
| 01 Apr 2024 | 3.2200 | 3.2500 | 3.1900 | 3.2100 | 3.2100 | 133,711,778 |
| 29 Mar 2024 | 3.1200 | 3.1600 | 3.1100 | 3.1600 | 3.1600 | 84,477,777 |
| 28 Mar 2024 | 3.0900 | 3.1800 | 3.0900 | 3.1300 | 3.1300 | 125,497,381 |
| 27 Mar 2024 | 3.1800 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 137,194,332 |
| 26 Mar 2024 | 3.2000 | 3.2300 | 3.1600 | 3.2000 | 3.2000 | 141,951,671 |
| 25 Mar 2024 | 3.3100 | 3.3200 | 3.1900 | 3.2000 | 3.2000 | 226,330,703 |
| 22 Mar 2024 | 3.4200 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 178,047,977 |
| 21 Mar 2024 | 3.4100 | 3.4700 | 3.4100 | 3.4200 | 3.4200 | 211,371,604 |
| 20 Mar 2024 | 3.4000 | 3.4300 | 3.3800 | 3.4100 | 3.4100 | 160,045,254 |
| 19 Mar 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 178,118,360 |
| 18 Mar 2024 | 3.4300 | 3.5200 | 3.4100 | 3.4800 | 3.4800 | 323,576,352 |
| 15 Mar 2024 | 3.3500 | 3.4100 | 3.3300 | 3.4100 | 3.4100 | 170,757,703 |
| 14 Mar 2024 | 3.3700 | 3.4100 | 3.3400 | 3.3600 | 3.3600 | 142,385,445 |
| 13 Mar 2024 | 3.4100 | 3.4200 | 3.3700 | 3.3800 | 3.3800 | 148,902,265 |
| 12 Mar 2024 | 3.4100 | 3.4700 | 3.4000 | 3.4200 | 3.4200 | 235,814,685 |
| 11 Mar 2024 | 3.3400 | 3.4100 | 3.3400 | 3.4000 | 3.4000 | 177,044,412 |
| 08 Mar 2024 | 3.3300 | 3.3600 | 3.3100 | 3.3400 | 3.3400 | 116,446,933 |
| 07 Mar 2024 | 3.3600 | 3.4000 | 3.3200 | 3.3300 | 3.3300 | 166,994,188 |
| 06 Mar 2024 | 3.3700 | 3.4300 | 3.3400 | 3.3800 | 3.3800 | 133,987,020 |
| 05 Mar 2024 | 3.4100 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 161,341,569 |
| 04 Mar 2024 | 3.4500 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 173,574,251 |
| 01 Mar 2024 | 3.4200 | 3.5000 | 3.4000 | 3.4700 | 3.4700 | 270,574,595 |
| 29 Feb 2024 | 3.3300 | 3.4300 | 3.3200 | 3.4300 | 3.4300 | 274,041,156 |
| 28 Feb 2024 | 3.4700 | 3.6200 | 3.3500 | 3.3600 | 3.3600 | 484,912,707 |
| 27 Feb 2024 | 3.3600 | 3.4600 | 3.3600 | 3.4600 | 3.4600 | 251,293,894 |
| 26 Feb 2024 | 3.3700 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 211,970,610 |
| 23 Feb 2024 | 3.3500 | 3.4000 | 3.3300 | 3.3800 | 3.3800 | 242,469,381 |
| 22 Feb 2024 | 3.2900 | 3.3800 | 3.2700 | 3.3500 | 3.3500 | 244,218,681 |
| 21 Feb 2024 | 3.2800 | 3.4500 | 3.2600 | 3.3200 | 3.3200 | 356,752,205 |
| 20 Feb 2024 | 3.2300 | 3.3500 | 3.2100 | 3.3300 | 3.3300 | 273,886,063 |
| 19 Feb 2024 | 3.2900 | 3.3100 | 3.2000 | 3.2500 | 3.2500 | 192,731,483 |
| 08 Feb 2024 | 3.2500 | 3.3600 | 3.2400 | 3.2900 | 3.2900 | 254,533,732 |
| 07 Feb 2024 | 3.1600 | 3.2800 | 3.1500 | 3.2100 | 3.2100 | 256,098,931 |
| 06 Feb 2024 | 2.9100 | 3.2300 | 2.8900 | 3.1600 | 3.1600 | 281,839,915 |
| 05 Feb 2024 | 3.0800 | 3.1000 | 2.9400 | 2.9600 | 2.9600 | 238,892,203 |
| 02 Feb 2024 | 3.2100 | 3.2500 | 3.0200 | 3.1200 | 3.1200 | 247,072,724 |
| 01 Feb 2024 | 3.2100 | 3.3000 | 3.1800 | 3.2200 | 3.2200 | 169,829,662 |
| 31 Jan 2024 | 3.2800 | 3.3500 | 3.2200 | 3.2200 | 3.2200 | 206,137,030 |
| 30 Jan 2024 | 3.3000 | 3.3900 | 3.2900 | 3.3000 | 3.3000 | 184,603,590 |
| 29 Jan 2024 | 3.4200 | 3.4500 | 3.3100 | 3.3200 | 3.3200 | 211,818,458 |
| 26 Jan 2024 | 3.4500 | 3.5000 | 3.4200 | 3.4400 | 3.4400 | 276,971,289 |
| 25 Jan 2024 | 3.4400 | 3.5600 | 3.4000 | 3.5000 | 3.5000 | 446,904,341 |
| 24 Jan 2024 | 3.2800 | 3.6000 | 3.2100 | 3.4900 | 3.4900 | 501,514,585 |
| 23 Jan 2024 | 3.1400 | 3.3200 | 3.1200 | 3.2700 | 3.2700 | 296,373,091 |
| 22 Jan 2024 | 3.3100 | 3.3300 | 3.1100 | 3.1500 | 3.1500 | 216,853,566 |
| 19 Jan 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | 162,039,453 |
| 18 Jan 2024 | 3.3800 | 3.4200 | 3.3100 | 3.4200 | 3.4200 | 229,666,366 |
| 17 Jan 2024 | 3.4800 | 3.4900 | 3.4000 | 3.4000 | 3.4000 | 133,935,593 |
| 16 Jan 2024 | 3.4700 | 3.5200 | 3.4100 | 3.5000 | 3.5000 | 183,574,893 |
| 15 Jan 2024 | 3.4400 | 3.5100 | 3.4100 | 3.4800 | 3.4800 | 185,495,838 |
| 12 Jan 2024 | 3.5200 | 3.5300 | 3.4600 | 3.4600 | 3.4600 | 147,498,283 |
| 11 Jan 2024 | 3.4800 | 3.5400 | 3.4700 | 3.5300 | 3.5300 | 145,620,957 |
| 10 Jan 2024 | 3.5000 | 3.5400 | 3.4800 | 3.4800 | 3.4800 | 130,102,616 |
| 09 Jan 2024 | 3.5700 | 3.6000 | 3.5000 | 3.5300 | 3.5300 | 172,654,982 |
| 08 Jan 2024 | 3.5600 | 3.6000 | 3.5100 | 3.5800 | 3.5800 | 181,469,019 |
| 05 Jan 2024 | 3.5900 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 133,238,226 |
| 04 Jan 2024 | 3.6500 | 3.6500 | 3.5900 | 3.6000 | 3.6000 | 139,696,836 |
| 03 Jan 2024 | 3.6200 | 3.6800 | 3.6200 | 3.6500 | 3.6500 | 145,614,337 |
| 02 Jan 2024 | 3.6800 | 3.6900 | 3.6300 | 3.6400 | 3.6400 | 168,416,541 |
| 29 Dec 2023 | 3.7000 | 3.7300 | 3.6700 | 3.7000 | 3.7000 | 267,126,011 |
| 28 Dec 2023 | 3.5600 | 3.8000 | 3.5500 | 3.7200 | 3.7200 | 422,285,241 |
| 27 Dec 2023 | 3.5200 | 3.6400 | 3.4900 | 3.5800 | 3.5800 | 268,330,690 |
| 26 Dec 2023 | 3.5600 | 3.5900 | 3.5200 | 3.5300 | 3.5300 | 177,774,656 |
| 25 Dec 2023 | 3.6500 | 3.6700 | 3.5000 | 3.5800 | 3.5800 | 250,239,528 |
| 22 Dec 2023 | 3.7100 | 3.7300 | 3.6600 | 3.6800 | 3.6800 | 229,542,204 |
| 21 Dec 2023 | 3.7000 | 3.7900 | 3.6500 | 3.7400 | 3.7400 | 265,753,884 |
| 20 Dec 2023 | 3.8700 | 3.8900 | 3.7100 | 3.7400 | 3.7400 | 504,017,711 |
| 19 Dec 2023 | 3.7600 | 4.0700 | 3.7200 | 3.9300 | 3.9300 | 766,346,988 |
| 18 Dec 2023 | 3.7100 | 3.8400 | 3.7000 | 3.7800 | 3.7800 | 334,347,985 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.