Smartgiant Technology Co., Ltd. (SHA:688115)
China · Delayed Price · Currency is CNY 60.19
+0.51 (0.85%)
At close: Sep 22, 2025
Smartgiant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 59.92 | 60.42 | 58.72 | 60.19 | 60.19 | 0.85% | 872,516 |
| Sep 19, 2025 | 60.56 | 61.76 | 59.26 | 59.68 | 59.68 | -1.42% | 958,833 |
| Sep 18, 2025 | 61.41 | 63.40 | 59.60 | 60.54 | 60.54 | -1.80% | 1,803,768 |
| Sep 17, 2025 | 60.28 | 62.00 | 59.85 | 61.65 | 61.65 | -0.96% | 1,387,642 |
| Sep 16, 2025 | 61.25 | 63.00 | 60.17 | 62.25 | 62.25 | 1.63% | 1,644,962 |
| Sep 15, 2025 | 61.50 | 62.58 | 59.30 | 61.25 | 61.25 | -1.35% | 1,491,507 |
| Sep 12, 2025 | 60.12 | 64.21 | 59.09 | 62.09 | 62.09 | 3.92% | 1,733,746 |
| Sep 11, 2025 | 59.73 | 60.89 | 58.13 | 59.75 | 59.75 | -0.70% | 1,150,215 |
| Sep 10, 2025 | 62.37 | 62.67 | 60.17 | 60.17 | 60.17 | -2.24% | 1,416,229 |
| Sep 9, 2025 | 62.14 | 63.00 | 60.12 | 61.55 | 61.55 | -0.98% | 2,229,606 |
| Sep 8, 2025 | 55.00 | 64.44 | 53.42 | 62.16 | 62.16 | 15.73% | 3,914,661 |
| Sep 5, 2025 | 52.02 | 53.73 | 51.52 | 53.71 | 53.71 | 2.60% | 1,195,124 |
| Sep 4, 2025 | 53.58 | 54.50 | 51.66 | 52.35 | 52.35 | -2.24% | 1,264,854 |
| Sep 3, 2025 | 55.81 | 57.40 | 53.36 | 53.55 | 53.55 | -4.38% | 1,391,636 |
| Sep 2, 2025 | 58.00 | 58.40 | 55.45 | 56.00 | 56.00 | -3.45% | 1,530,668 |
| Sep 1, 2025 | 59.39 | 61.30 | 57.50 | 58.00 | 58.00 | -2.34% | 1,327,477 |
| Aug 29, 2025 | 60.19 | 61.25 | 58.10 | 59.39 | 59.39 | -2.13% | 1,755,098 |
| Aug 28, 2025 | 60.88 | 62.09 | 59.38 | 60.68 | 60.68 | -0.87% | 1,143,525 |
| Aug 27, 2025 | 63.44 | 63.80 | 61.10 | 61.21 | 61.21 | -3.48% | 1,320,410 |
| Aug 26, 2025 | 64.00 | 65.09 | 63.20 | 63.42 | 63.42 | -1.37% | 896,731 |
| Aug 25, 2025 | 70.40 | 70.40 | 63.65 | 64.30 | 64.30 | -8.18% | 2,705,371 |
| Aug 22, 2025 | 68.66 | 70.03 | 67.01 | 70.03 | 70.03 | 2.10% | 1,663,241 |
| Aug 21, 2025 | 69.69 | 69.69 | 68.11 | 68.59 | 68.59 | -1.10% | 544,174 |
| Aug 20, 2025 | 70.02 | 70.38 | 68.29 | 69.35 | 69.35 | -1.34% | 778,573 |
| Aug 19, 2025 | 71.85 | 72.85 | 69.99 | 70.29 | 70.29 | -2.17% | 652,241 |
| Aug 18, 2025 | 69.65 | 72.50 | 69.02 | 71.85 | 71.85 | 3.16% | 1,306,647 |
| Aug 15, 2025 | 69.62 | 71.50 | 68.42 | 69.65 | 69.65 | -0.68% | 1,546,514 |
| Aug 14, 2025 | 73.21 | 73.48 | 69.98 | 70.13 | 70.13 | -3.73% | 1,308,007 |
| Aug 13, 2025 | 74.98 | 74.98 | 72.57 | 72.85 | 72.85 | -1.47% | 929,049 |
| Aug 12, 2025 | 75.88 | 76.11 | 73.62 | 73.94 | 73.94 | -2.56% | 918,985 |
| Aug 11, 2025 | 73.20 | 75.88 | 73.10 | 75.88 | 75.88 | 1.19% | 1,143,701 |
| Aug 8, 2025 | 75.80 | 75.80 | 69.21 | 74.99 | 74.99 | -1.46% | 2,010,798 |
| Aug 7, 2025 | 76.68 | 81.00 | 75.04 | 76.10 | 76.10 | -0.26% | 2,034,564 |
| Aug 6, 2025 | 74.99 | 76.46 | 73.01 | 76.30 | 76.30 | 2.02% | 1,619,163 |
| Aug 5, 2025 | 73.66 | 74.93 | 72.08 | 74.79 | 74.79 | -0.15% | 1,769,036 |
| Aug 4, 2025 | 64.46 | 74.90 | 63.03 | 74.90 | 74.90 | 17.36% | 2,785,909 |
| Aug 1, 2025 | 61.00 | 64.33 | 59.79 | 63.82 | 63.82 | 4.62% | 1,389,427 |
| Jul 31, 2025 | 58.43 | 62.41 | 58.43 | 61.00 | 61.00 | 4.18% | 1,161,240 |
| Jul 30, 2025 | 55.20 | 59.20 | 55.20 | 58.55 | 58.55 | 5.42% | 1,319,209 |
| Jul 29, 2025 | 56.55 | 57.37 | 55.00 | 55.54 | 55.54 | -2.20% | 679,691 |
| Jul 28, 2025 | 56.50 | 57.00 | 55.80 | 56.79 | 56.79 | 0.46% | 523,814 |
| Jul 25, 2025 | 54.98 | 56.86 | 54.60 | 56.53 | 56.53 | 2.54% | 707,701 |
| Jul 24, 2025 | 55.00 | 56.00 | 54.21 | 55.13 | 55.13 | 0.46% | 635,217 |
| Jul 23, 2025 | 53.93 | 55.98 | 52.51 | 54.88 | 54.88 | 1.76% | 1,059,424 |
| Jul 22, 2025 | 54.20 | 54.53 | 52.75 | 53.93 | 53.93 | -0.30% | 725,985 |
| Jul 21, 2025 | 54.38 | 56.58 | 53.65 | 54.09 | 54.09 | -0.42% | 945,799 |
| Jul 18, 2025 | 53.02 | 54.50 | 52.39 | 54.32 | 54.32 | 1.86% | 956,118 |
| Jul 17, 2025 | 52.61 | 53.78 | 51.68 | 53.33 | 53.33 | 1.87% | 784,757 |
| Jul 16, 2025 | 51.42 | 52.85 | 51.24 | 52.35 | 52.35 | 2.17% | 703,752 |
| Jul 15, 2025 | 50.06 | 51.82 | 50.05 | 51.24 | 51.24 | 1.07% | 736,759 |