Liaoning SG Automotive Group Co., Ltd. (SHA:600303)
China · Delayed Price · Currency is CNY 3.470
+0.320 (10.16%)
Jun 5, 2026, 3:00 PM CST
SHA:600303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.13 | 3.47 | 3.07 | 3.47 | 3.47 | 10.16% | 79,649,520 |
| Jun 4, 2026 | 3.20 | 3.31 | 3.11 | 3.15 | 3.15 | -1.87% | 38,309,160 |
| Jun 3, 2026 | 3.27 | 3.29 | 3.12 | 3.21 | 3.21 | -2.13% | 50,615,700 |
| Jun 2, 2026 | 3.41 | 3.45 | 3.23 | 3.28 | 3.28 | -2.67% | 49,363,200 |
| Jun 1, 2026 | 3.22 | 3.54 | 3.18 | 3.37 | 3.37 | 4.33% | 63,370,460 |
| May 29, 2026 | 3.39 | 3.53 | 3.20 | 3.23 | 3.23 | -4.15% | 59,515,900 |
| May 28, 2026 | 3.42 | 3.51 | 3.30 | 3.37 | 3.37 | -1.75% | 61,498,200 |
| May 27, 2026 | 3.66 | 3.68 | 3.38 | 3.43 | 3.43 | -6.79% | 91,746,800 |
| May 26, 2026 | 3.66 | 3.91 | 3.59 | 3.68 | 3.68 | -1.34% | 118,004,600 |
| May 25, 2026 | 4.00 | 4.00 | 3.62 | 3.73 | 3.73 | -2.61% | 191,171,100 |
| May 22, 2026 | 3.65 | 3.83 | 3.65 | 3.83 | 3.83 | 10.06% | 33,082,400 |
| May 21, 2026 | 3.20 | 3.48 | 3.18 | 3.48 | 3.48 | 10.13% | 93,171,120 |
| May 20, 2026 | 3.23 | 3.24 | 3.13 | 3.16 | 3.16 | -2.17% | 18,589,100 |
| May 19, 2026 | 3.23 | 3.28 | 3.19 | 3.23 | 3.23 | 0.31% | 22,104,600 |
| May 18, 2026 | 3.21 | 3.23 | 3.10 | 3.22 | 3.22 | 0.63% | 25,847,670 |
| May 15, 2026 | 3.22 | 3.26 | 3.18 | 3.20 | 3.20 | -0.62% | 21,803,900 |
| May 14, 2026 | 3.30 | 3.31 | 3.22 | 3.22 | 3.22 | -2.42% | 19,458,700 |
| May 13, 2026 | 3.29 | 3.34 | 3.25 | 3.30 | 3.30 | 0.92% | 18,493,800 |
| May 12, 2026 | 3.34 | 3.36 | 3.24 | 3.27 | 3.27 | -1.80% | 16,700,200 |
| May 11, 2026 | 3.35 | 3.36 | 3.27 | 3.33 | 3.33 | -0.60% | 22,157,530 |
| May 8, 2026 | 3.33 | 3.36 | 3.30 | 3.35 | 3.35 | 1.21% | 18,262,320 |
| May 7, 2026 | 3.36 | 3.40 | 3.30 | 3.31 | 3.31 | -1.19% | 23,936,150 |
| May 6, 2026 | 3.33 | 3.39 | 3.31 | 3.35 | 3.35 | 1.21% | 26,944,100 |
| Apr 30, 2026 | 3.29 | 3.36 | 3.26 | 3.31 | 3.31 | 0.61% | 22,127,350 |
| Apr 29, 2026 | 3.16 | 3.32 | 3.16 | 3.29 | 3.29 | 2.81% | 22,370,150 |
| Apr 28, 2026 | 3.17 | 3.24 | 3.15 | 3.20 | 3.20 | 0.63% | 21,069,100 |
| Apr 27, 2026 | 3.14 | 3.19 | 3.03 | 3.18 | 3.18 | 1.27% | 30,358,300 |
| Apr 24, 2026 | 3.07 | 3.16 | 3.03 | 3.14 | 3.14 | 1.62% | 22,358,210 |
| Apr 23, 2026 | 3.13 | 3.17 | 3.08 | 3.09 | 3.09 | -0.96% | 19,494,300 |
| Apr 22, 2026 | 3.10 | 3.15 | 3.07 | 3.12 | 3.12 | 0.32% | 20,232,110 |
| Apr 21, 2026 | 3.06 | 3.13 | 3.03 | 3.11 | 3.11 | 1.63% | 24,816,200 |
| Apr 20, 2026 | 3.03 | 3.08 | 2.99 | 3.06 | 3.06 | 0.66% | 24,031,500 |
| Apr 17, 2026 | 3.07 | 3.09 | 3.01 | 3.04 | 3.04 | -1.30% | 15,147,300 |
| Apr 16, 2026 | 3.02 | 3.09 | 2.99 | 3.08 | 3.08 | 1.99% | 19,279,800 |
| Apr 15, 2026 | 3.12 | 3.13 | 3.01 | 3.02 | 3.02 | -2.89% | 20,148,700 |
| Apr 14, 2026 | 3.18 | 3.20 | 3.06 | 3.11 | 3.11 | -1.89% | 21,083,700 |
| Apr 13, 2026 | 3.12 | 3.17 | 3.10 | 3.17 | 3.17 | 0.63% | 15,802,320 |
| Apr 10, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | 1.29% | 16,695,400 |
| Apr 9, 2026 | 3.18 | 3.20 | 3.09 | 3.11 | 3.11 | -2.81% | 20,572,900 |
| Apr 8, 2026 | 3.20 | 3.25 | 3.13 | 3.20 | 3.20 | 2.56% | 22,045,060 |
| Apr 7, 2026 | 3.00 | 3.14 | 2.96 | 3.12 | 3.12 | 4.35% | 32,428,620 |
| Apr 3, 2026 | 3.19 | 3.20 | 2.97 | 2.99 | 2.99 | -6.27% | 36,317,200 |
| Apr 2, 2026 | 3.27 | 3.30 | 3.16 | 3.19 | 3.19 | -2.45% | 41,662,970 |
| Apr 1, 2026 | 3.35 | 3.46 | 3.21 | 3.27 | 3.27 | -1.51% | 74,264,100 |
| Mar 31, 2026 | 3.24 | 3.52 | 3.24 | 3.32 | 3.32 | 3.75% | 89,340,800 |
| Mar 30, 2026 | 3.15 | 3.22 | 3.11 | 3.20 | 3.20 | 0.63% | 19,171,000 |
| Mar 27, 2026 | 3.16 | 3.22 | 3.13 | 3.18 | 3.18 | 0.63% | 19,645,200 |
| Mar 26, 2026 | 3.23 | 3.30 | 3.15 | 3.16 | 3.16 | -2.47% | 26,738,200 |
| Mar 25, 2026 | 3.12 | 3.34 | 3.12 | 3.24 | 3.24 | 5.19% | 41,892,110 |
| Mar 24, 2026 | 2.98 | 3.08 | 2.93 | 3.08 | 3.08 | 5.12% | 31,537,600 |