Jiangsu Pacific Quartz

603688
🏛️ china →
40.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 89.55 90.33 87.36 87.55 6.4M
2022-12-29 88.27 89.85 87.33 89.31 7.3M
2022-12-28 86.49 89.87 85.33 88.60 10.5M
2022-12-27 80.67 86.99 80.27 86.76 10.1M
2022-12-26 73.21 80.20 72.96 80.19 8.3M
2022-12-23 77.75 78.33 72.58 72.97 10.8M
2022-12-22 81.79 82.33 77.44 77.74 5.5M
2022-12-21 82.73 83.00 81.00 81.79 3.0M
2022-12-20 83.78 84.99 82.00 82.59 3.8M
2022-12-19 83.55 85.91 81.33 84.00 3.8M
2022-12-16 86.79 87.79 82.53 83.57 6.2M
2022-12-15 86.33 88.05 85.07 87.48 3.0M
2022-12-14 87.31 88.12 85.60 86.33 4.1M
2022-12-13 89.95 90.53 87.15 87.60 4.9M
2022-12-12 89.37 90.65 86.93 89.35 5.6M
2022-12-09 89.34 91.63 88.00 90.68 11.3M
2022-12-08 89.09 91.33 88.45 88.87 4.9M
2022-12-07 90.26 92.88 89.07 90.00 10.1M
2022-12-06 92.67 95.81 88.89 94.29 10.8M
2022-12-05 88.79 89.98 86.82 87.27 5.3M
2022-12-02 84.53 89.07 83.88 88.33 7.3M
2022-12-01 83.20 85.11 82.33 84.65 4.2M
2022-11-30 82.66 83.77 82.00 82.97 2.9M
2022-11-29 84.20 84.52 82.38 82.67 4.5M
2022-11-28 80.55 85.24 80.20 84.59 7.1M
2022-11-25 82.29 83.04 81.34 81.58 3.2M
2022-11-24 83.05 85.59 82.87 83.27 4.6M
2022-11-23 81.01 83.88 79.67 83.20 5.3M
2022-11-22 82.26 82.74 80.07 81.59 4.4M
2022-11-21 80.13 83.25 79.25 82.16 5.6M
2022-11-18 80.53 82.86 77.67 81.33 7.0M
2022-11-17 79.87 81.20 79.47 80.77 4.4M
2022-11-16 82.33 83.09 79.90 79.91 5.9M
2022-11-15 81.67 83.59 81.66 82.53 5.6M
2022-11-14 81.87 84.40 81.12 81.82 7.2M
2022-11-11 87.62 88.59 81.10 83.87 11.4M
2022-11-10 89.31 89.75 85.67 85.80 6.3M
2022-11-09 90.24 92.13 89.70 90.07 4.3M
2022-11-08 91.00 92.00 89.77 90.90 4.0M
2022-11-07 95.31 96.67 91.46 92.07 6.8M
2022-11-04 90.85 93.52 89.34 92.67 7.5M
2022-11-03 86.67 93.33 86.00 90.86 9.1M
2022-11-02 86.67 88.12 83.87 87.33 7.7M
2022-11-01 87.87 89.71 85.69 88.00 7.8M
2022-10-31 88.67 90.59 85.67 86.65 7.7M
2022-10-28 89.99 91.73 88.97 89.61 4.6M
2022-10-27 92.75 96.63 89.87 89.93 7.5M
2022-10-26 88.85 92.33 88.79 90.94 8.0M
2022-10-25 89.33 90.13 83.47 88.93 14.9M
2022-10-24 92.44 93.89 90.54 92.07 5.7M
2022-10-21 92.19 93.91 90.17 92.27 5.1M
2022-10-20 90.71 93.20 89.17 92.58 7.2M
2022-10-19 93.16 94.33 91.12 91.40 6.1M
2022-10-18 94.12 95.53 92.67 93.13 6.7M
2022-10-17 93.49 96.04 92.32 94.12 8.3M
2022-10-14 89.33 96.77 86.07 96.77 14.5M
2022-10-13 86.60 89.73 86.21 87.97 8.4M
2022-10-12 80.20 87.07 80.01 86.65 13.2M
2022-10-11 76.77 81.45 75.80 80.00 8.6M
2022-10-10 77.19 79.33 75.48 76.33 5.2M
2022-09-30 80.47 81.47 77.03 77.17 8.1M
2022-09-29 79.20 81.61 77.07 80.86 7.3M
2022-09-28 81.65 83.00 78.25 78.65 7.8M
2022-09-27 81.53 83.27 80.05 80.97 8.0M
2022-09-26 78.95 83.22 78.67 81.53 9.4M
2022-09-23 79.87 81.55 76.81 79.02 6.1M
2022-09-22 78.80 81.57 77.77 79.87 6.5M
2022-09-21 81.25 82.33 79.33 79.59 5.6M
2022-09-20 80.15 83.32 78.55 81.56 7.3M
2022-09-19 79.67 82.57 78.33 79.13 6.1M
2022-09-16 80.87 83.53 80.44 80.68 7.8M
2022-09-15 85.93 85.99 80.27 80.91 8.8M
2022-09-14 83.78 86.66 83.20 85.18 6.4M
2022-09-13 86.47 87.40 84.47 85.99 5.2M
2022-09-09 87.25 87.85 84.20 85.79 6.3M
2022-09-08 88.67 89.92 86.35 87.12 6.8M
2022-09-07 87.87 91.25 87.68 88.67 7.6M
2022-09-06 85.98 90.00 83.67 88.59 9.3M
2022-09-05 81.33 88.71 81.20 85.81 17.3M
2022-09-02 98.59 98.59 82.02 82.02 23.5M
2022-09-01 88.67 91.35 86.60 91.13 9.7M
2022-08-31 90.40 93.81 86.29 87.64 13.4M
2022-08-30 92.87 95.07 88.67 92.48 10.7M
2022-08-29 93.67 97.47 91.76 93.20 11.7M
2022-08-26 97.99 98.81 93.69 94.66 9.2M
2022-08-25 103.28 103.70 95.79 97.25 13.0M
2022-08-24 104.71 108.65 100.63 101.51 17.8M
2022-08-23 95.33 104.71 94.67 104.71 15.7M
2022-08-22 93.33 95.93 92.58 95.19 10.5M
2022-08-19 97.34 98.60 91.69 93.33 17.1M
2022-08-18 105.33 105.48 96.00 97.95 20.2M
2022-08-17 106.26 111.84 102.73 103.67 20.0M
2022-08-16 101.33 104.72 101.27 104.72 12.3M
2022-08-15 90.67 97.94 90.67 95.20 9.7M
2022-08-12 91.33 93.31 90.07 92.00 6.9M
2022-08-11 99.53 101.21 91.00 91.85 16.5M
2022-08-10 97.11 101.19 95.20 99.10 11.5M
2022-08-09 92.67 98.62 90.07 96.82 13.3M
2022-08-08 89.71 93.03 89.13 91.87 9.1M
2022-08-05 96.67 97.12 89.13 91.42 11.4M
2022-08-04 97.60 98.67 94.33 96.20 7.4M
2022-08-03 102.76 104.00 96.67 96.67 10.6M
2022-08-02 93.25 104.52 93.25 101.65 13.4M
2022-08-01 95.37 97.30 92.60 96.67 8.6M
2022-07-29 92.00 99.92 91.33 97.50 10.1M
2022-07-28 93.50 94.48 89.41 91.71 8.3M
2022-07-27 88.29 93.48 88.00 93.15 10.6M
2022-07-26 88.07 90.87 86.13 89.13 8.1M
2022-07-25 86.69 87.92 85.01 86.99 6.7M
2022-07-22 89.92 89.92 83.35 87.50 14.4M
2022-07-21 89.60 92.96 87.74 89.33 6.4M
2022-07-20 87.38 90.57 85.67 90.30 10.0M
2022-07-19 94.00 95.11 86.34 86.88 14.8M
2022-07-18 96.95 98.00 89.72 94.00 10.7M
2022-07-15 94.00 98.65 93.99 96.34 9.0M
2022-07-14 89.34 96.80 88.39 94.53 14.9M
2022-07-13 102.71 103.33 91.30 91.30 20.1M
2022-07-12 99.09 104.44 98.67 101.45 8.1M
2022-07-11 95.13 100.59 94.84 99.10 9.1M
2022-07-08 101.67 101.87 96.11 96.83 8.2M
2022-07-07 99.47 102.11 96.00 101.31 8.1M
2022-07-06 101.55 105.03 98.51 100.12 8.7M
2022-07-05 98.00 103.25 97.91 101.31 7.5M
2022-07-04 95.17 100.33 90.67 99.18 10.6M
2022-07-01 90.07 97.00 89.33 95.33 9.9M
2022-06-30 82.36 90.00 82.27 88.41 11.0M
2022-06-29 90.67 90.67 82.98 82.98 12.8M
2022-06-28 90.67 93.03 88.33 92.20 7.4M
2022-06-27 85.40 92.28 84.73 92.00 8.8M
2022-06-24 86.66 86.80 80.00 83.89 8.5M
2022-06-23 80.03 83.67 78.30 81.47 8.4M
2022-06-22 76.00 82.68 75.67 80.01 8.9M
2022-06-21 80.01 80.01 74.00 75.98 13.1M
2022-06-20 74.83 82.07 74.83 81.33 16.9M
2022-06-17 70.57 76.29 70.57 74.61 9.6M
2022-06-16 70.00 72.79 69.92 70.86 8.2M
2022-06-15 72.33 73.25 68.19 70.67 11.3M
2022-06-14 74.57 74.74 70.22 73.33 13.3M
2022-06-13 70.00 76.99 70.00 76.61 11.6M
2022-06-10 68.01 70.77 67.91 69.99 12.7M
2022-06-09 66.20 71.11 66.20 70.21 9.4M
2022-06-08 63.96 68.20 63.96 67.92 12.7M
2022-06-07 61.53 64.48 61.33 63.83 10.7M
2022-06-06 56.67 61.47 56.51 61.47 14.4M
2022-06-02 55.20 56.47 54.50 55.89 5.2M
2022-06-01 55.67 56.33 54.01 54.93 5.8M
2022-05-31 56.33 56.66 54.33 56.53 5.3M
2022-05-30 54.75 55.99 53.01 55.97 5.3M
2022-05-27 54.67 58.53 54.13 55.05 7.2M
2022-05-26 52.66 55.53 51.50 54.54 5.7M
2022-05-25 51.23 53.24 50.67 52.79 4.8M
2022-05-24 51.80 53.55 51.13 51.19 5.5M
2022-05-23 50.51 52.33 49.35 52.05 5.2M
2022-05-20 51.34 52.01 49.64 50.51 10.0M
2022-05-19 49.18 54.67 49.08 52.24 10.2M
2022-05-18 50.93 51.63 49.20 49.91 6.2M
2022-05-17 47.87 51.33 47.57 51.19 6.3M
2022-05-16 47.11 48.68 47.11 48.12 4.5M
2022-05-13 47.09 49.09 47.03 47.47 4.9M
2022-05-12 45.30 47.51 44.74 46.84 7.0M
2022-05-11 46.53 47.25 45.11 45.37 7.3M
2022-05-10 44.88 49.73 44.67 46.67 8.4M
2022-05-09 45.33 46.00 44.03 45.21 3.3M
2022-05-06 44.49 46.19 43.63 45.00 4.9M
2022-05-05 42.67 47.00 42.65 45.34 6.4M
2022-04-29 41.15 43.45 39.93 43.33 6.6M
2022-04-28 38.80 41.55 38.67 41.15 9.8M
2022-04-27 33.43 37.77 33.43 37.77 3.9M
2022-04-26 53.88 55.54 49.00 51.50 3.1M
2022-04-25 55.65 56.53 53.00 53.87 2.3M
2022-04-22 55.60 57.28 55.05 56.54 2.3M
2022-04-21 57.86 58.46 55.46 55.46 2.9M
2022-04-20 58.01 59.20 57.50 57.96 2.3M
2022-04-19 59.00 59.65 57.91 58.79 5.7M
2022-04-18 53.00 56.38 52.18 56.38 4.2M
2022-04-15 50.66 52.09 48.87 51.25 3.2M
2022-04-14 53.73 54.00 50.54 51.00 3.4M
2022-04-13 53.80 55.02 52.00 53.73 2.4M
2022-04-12 54.35 55.32 52.08 53.60 2.3M
2022-04-11 56.94 56.95 53.80 53.83 3.4M
2022-04-08 55.90 58.68 55.00 57.80 3.0M
2022-04-07 58.37 59.67 55.50 55.90 4.1M
2022-04-06 60.00 60.00 58.01 58.85 3.1M
2022-04-01 60.02 61.12 59.12 60.36 1.6M
2022-03-31 61.84 61.84 60.00 60.70 1.6M
2022-03-30 58.37 62.37 57.81 62.22 2.5M
2022-03-29 58.91 59.21 57.52 57.75 1.9M
2022-03-28 58.44 59.90 58.13 58.89 1.5M
2022-03-25 60.50 61.27 58.82 59.20 1.8M
2022-03-24 61.28 61.28 59.88 60.76 1.5M
2022-03-23 61.33 62.00 60.00 61.31 1.9M
2022-03-22 61.94 62.00 59.80 61.34 2.8M
2022-03-21 61.08 62.47 60.50 61.74 2.7M
2022-03-18 60.79 62.30 59.33 61.20 2.7M
2022-03-17 60.48 64.67 60.01 61.20 5.5M
2022-03-16 56.51 61.00 55.58 60.26 4.3M
2022-03-15 56.50 58.73 55.32 55.96 3.8M
2022-03-14 56.00 58.83 55.00 57.04 4.1M
2022-03-11 58.00 59.00 56.78 58.44 2.8M
2022-03-10 57.31 60.88 57.06 59.25 4.5M
2022-03-09 57.18 58.80 54.52 56.18 3.8M
2022-03-08 58.50 59.16 55.58 56.74 3.1M
2022-03-07 59.88 60.40 57.32 57.92 3.5M
2022-03-04 59.98 62.24 59.16 59.80 3.2M
2022-03-03 61.60 61.60 59.30 59.85 2.3M
2022-03-02 60.65 62.03 59.05 61.44 2.3M
2022-03-01 63.12 63.61 60.68 61.45 2.6M
2022-02-28 62.18 63.10 61.40 62.36 2.1M
2022-02-25 61.00 63.30 61.00 62.20 2.9M
2022-02-24 61.41 62.50 59.01 60.77 3.1M
2022-02-23 60.00 62.23 59.75 61.37 2.5M
2022-02-22 56.30 61.53 56.20 60.46 4.5M
2022-02-21 55.26 57.58 55.21 57.24 3.7M
2022-02-18 55.49 55.58 54.50 55.07 1.9M
2022-02-17 55.13 56.69 54.62 55.60 2.6M
2022-02-16 54.54 56.00 54.22 55.58 3.4M
2022-02-15 52.62 55.16 50.69 54.22 6.8M
2022-02-14 48.41 53.04 48.22 53.04 5.1M
2022-02-11 49.94 50.50 48.05 48.22 4.1M
2022-02-10 52.22 53.40 49.70 50.05 2.9M
2022-02-09 51.00 52.27 49.48 51.89 3.2M
2022-02-08 52.63 52.63 50.22 51.36 3.4M
2022-02-07 54.13 55.66 51.90 52.32 2.0M
2022-01-28 54.21 54.84 52.30 53.48 2.9M
2022-01-27 55.89 57.06 53.62 53.79 2.3M
2022-01-26 56.27 56.59 53.88 55.44 2.2M
2022-01-25 55.92 56.70 55.01 55.02 1.8M
2022-01-24 54.11 57.20 53.03 56.27 3.8M
2022-01-21 53.60 54.70 52.20 53.00 3.6M
2022-01-20 56.05 56.94 53.06 53.60 4.2M
2022-01-19 59.49 59.49 55.66 56.22 4.0M
2022-01-18 57.80 59.90 56.72 59.29 2.8M
2022-01-17 57.50 58.60 56.93 57.77 2.7M
2022-01-14 57.63 58.67 56.50 57.01 2.8M
2022-01-13 58.57 60.36 57.01 57.76 3.4M
2022-01-12 56.42 59.20 55.39 58.55 5.5M
2022-01-11 56.33 57.28 54.97 55.85 3.9M
2022-01-10 56.12 56.82 54.32 55.90 4.8M
2022-01-07 58.20 59.20 55.39 55.73 4.5M
2022-01-06 58.51 59.89 55.60 58.43 6.4M
2022-01-05 59.40 62.00 58.01 58.50 3.7M
2022-01-04 63.22 63.99 59.70 60.70 4.9M