Square Technology Group Co.,Ltd (SHA:603339)
China · Delayed Price · Currency is CNY 14.00
0.00 (0.00%)
Sep 30, 2025, 3:00 PM CST
SHA:603339 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.03 | 14.24 | 14.00 | 14.00 | 14.00 | - | 5,131,293 |
| Sep 29, 2025 | 14.20 | 14.43 | 13.96 | 14.00 | 14.00 | -1.55% | 8,005,296 |
| Sep 26, 2025 | 14.44 | 14.44 | 14.12 | 14.22 | 14.22 | -1.73% | 4,673,776 |
| Sep 25, 2025 | 14.57 | 14.65 | 14.37 | 14.47 | 14.47 | -0.69% | 4,496,000 |
| Sep 24, 2025 | 14.35 | 14.57 | 14.17 | 14.57 | 14.57 | 1.04% | 4,892,461 |
| Sep 23, 2025 | 14.68 | 14.85 | 14.11 | 14.42 | 14.42 | -1.90% | 7,755,580 |
| Sep 22, 2025 | 14.29 | 14.75 | 14.29 | 14.70 | 14.70 | 2.23% | 6,031,072 |
| Sep 19, 2025 | 14.67 | 14.75 | 14.30 | 14.38 | 14.38 | -1.51% | 6,940,272 |
| Sep 18, 2025 | 14.76 | 15.14 | 14.49 | 14.60 | 14.60 | -1.48% | 9,143,164 |
| Sep 17, 2025 | 14.89 | 15.03 | 14.70 | 14.82 | 14.82 | -0.47% | 5,899,320 |
| Sep 16, 2025 | 14.70 | 14.89 | 14.49 | 14.89 | 14.89 | 1.29% | 6,571,636 |
| Sep 15, 2025 | 15.28 | 15.28 | 14.69 | 14.70 | 14.70 | -2.78% | 8,152,577 |
| Sep 12, 2025 | 15.35 | 15.35 | 15.10 | 15.12 | 15.12 | -1.56% | 8,212,880 |
| Sep 11, 2025 | 15.01 | 15.45 | 14.91 | 15.36 | 15.36 | 2.13% | 11,282,308 |
| Sep 10, 2025 | 14.66 | 15.20 | 14.66 | 15.04 | 15.04 | 2.80% | 9,845,048 |
| Sep 9, 2025 | 15.12 | 15.16 | 14.61 | 14.63 | 14.63 | -3.24% | 8,962,922 |
| Sep 8, 2025 | 15.01 | 15.27 | 14.90 | 15.12 | 15.12 | 0.93% | 7,502,448 |
| Sep 5, 2025 | 14.66 | 14.99 | 14.42 | 14.98 | 14.98 | 2.18% | 8,854,230 |
| Sep 4, 2025 | 15.28 | 15.31 | 14.49 | 14.66 | 14.66 | -4.43% | 11,791,580 |
| Sep 3, 2025 | 15.19 | 15.67 | 14.97 | 15.34 | 15.34 | 1.32% | 15,184,246 |
| Sep 2, 2025 | 15.90 | 15.90 | 14.94 | 15.14 | 15.14 | -4.90% | 13,684,986 |
| Sep 1, 2025 | 15.57 | 16.00 | 15.25 | 15.92 | 15.92 | 2.38% | 16,208,236 |
| Aug 29, 2025 | 16.61 | 16.65 | 15.51 | 15.55 | 15.55 | -7.82% | 27,960,978 |
| Aug 28, 2025 | 16.42 | 16.93 | 16.05 | 16.87 | 16.87 | 0.66% | 28,172,658 |
| Aug 27, 2025 | 17.65 | 18.65 | 16.35 | 16.76 | 16.76 | -7.35% | 38,102,439 |
| Aug 26, 2025 | 17.20 | 18.97 | 16.60 | 18.09 | 18.09 | 4.27% | 43,191,921 |
| Aug 25, 2025 | 16.00 | 17.59 | 15.51 | 17.35 | 17.35 | 6.31% | 42,222,948 |
| Aug 22, 2025 | 16.23 | 16.84 | 16.02 | 16.32 | 16.32 | -3.37% | 37,632,313 |
| Aug 21, 2025 | 15.73 | 17.63 | 15.16 | 16.89 | 16.89 | 4.58% | 49,201,065 |
| Aug 20, 2025 | 15.63 | 17.64 | 15.47 | 16.15 | 16.15 | 0.69% | 46,395,364 |
| Aug 19, 2025 | 15.20 | 16.04 | 14.88 | 16.04 | 16.04 | 10.01% | 41,548,667 |
| Aug 18, 2025 | 13.34 | 14.58 | 13.34 | 14.58 | 14.58 | 10.04% | 18,923,739 |
| Aug 15, 2025 | 13.10 | 13.39 | 13.08 | 13.25 | 13.25 | 1.07% | 6,706,680 |
| Aug 14, 2025 | 13.55 | 13.70 | 13.08 | 13.11 | 13.11 | -4.31% | 8,035,200 |
| Aug 13, 2025 | 13.42 | 13.82 | 13.38 | 13.70 | 13.70 | 2.01% | 10,744,004 |
| Aug 12, 2025 | 13.29 | 13.45 | 13.15 | 13.43 | 13.43 | 1.44% | 6,836,668 |
| Aug 11, 2025 | 13.16 | 13.39 | 13.08 | 13.24 | 13.24 | 0.68% | 5,910,128 |
| Aug 8, 2025 | 13.02 | 13.20 | 12.96 | 13.15 | 13.15 | 0.61% | 3,845,340 |
| Aug 7, 2025 | 13.11 | 13.23 | 12.96 | 13.07 | 13.07 | -0.53% | 5,118,264 |
| Aug 6, 2025 | 13.12 | 13.27 | 12.99 | 13.14 | 13.14 | -0.23% | 6,562,240 |
| Aug 5, 2025 | 13.29 | 13.36 | 13.03 | 13.17 | 13.17 | -0.98% | 7,073,711 |
| Aug 4, 2025 | 12.79 | 13.42 | 12.65 | 13.30 | 13.30 | 4.07% | 12,913,103 |
| Aug 1, 2025 | 12.89 | 12.92 | 12.73 | 12.78 | 12.78 | -1.01% | 6,691,708 |
| Jul 31, 2025 | 12.53 | 13.08 | 12.53 | 12.91 | 12.91 | 1.89% | 12,668,232 |
| Jul 30, 2025 | 12.51 | 13.10 | 12.41 | 12.67 | 12.67 | 1.20% | 10,649,824 |
| Jul 29, 2025 | 12.50 | 12.58 | 12.42 | 12.52 | 12.52 | -0.48% | 2,261,392 |
| Jul 28, 2025 | 12.51 | 12.63 | 12.47 | 12.58 | 12.58 | 0.40% | 2,821,588 |
| Jul 25, 2025 | 12.49 | 12.55 | 12.40 | 12.53 | 12.53 | 0.32% | 2,724,104 |
| Jul 24, 2025 | 12.53 | 12.59 | 12.42 | 12.49 | 12.49 | 0.16% | 2,934,000 |
| Jul 23, 2025 | 12.60 | 12.65 | 12.43 | 12.47 | 12.47 | -1.03% | 3,127,215 |