Songcheng Performance Development Co.,Ltd (SHE:300144)
China · Delayed Price · Currency is CNY 7.86
-0.09 (-1.13%)
At close: Mar 20, 2026
SHE:300144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.99 | 8.00 | 7.86 | 7.86 | 7.86 | -1.13% | 32,975,830 |
| Mar 19, 2026 | 7.98 | 8.02 | 7.93 | 7.95 | 7.95 | -1.12% | 22,881,400 |
| Mar 18, 2026 | 8.09 | 8.12 | 7.98 | 8.04 | 8.04 | -0.62% | 26,386,670 |
| Mar 17, 2026 | 8.18 | 8.25 | 8.08 | 8.09 | 8.09 | -1.10% | 31,103,820 |
| Mar 16, 2026 | 8.11 | 8.21 | 8.09 | 8.18 | 8.18 | 0.86% | 24,166,080 |
| Mar 13, 2026 | 8.12 | 8.21 | 8.10 | 8.11 | 8.11 | -0.37% | 27,000,810 |
| Mar 12, 2026 | 8.14 | 8.18 | 8.10 | 8.14 | 8.14 | -0.12% | 22,581,000 |
| Mar 11, 2026 | 8.24 | 8.25 | 8.11 | 8.15 | 8.15 | -0.97% | 30,866,980 |
| Mar 10, 2026 | 8.29 | 8.40 | 8.18 | 8.23 | 8.23 | -0.60% | 39,957,591 |
| Mar 9, 2026 | 8.18 | 8.33 | 8.12 | 8.28 | 8.28 | -0.48% | 44,494,680 |
| Mar 6, 2026 | 7.97 | 8.35 | 7.94 | 8.32 | 8.32 | 4.39% | 71,009,637 |
| Mar 5, 2026 | 8.00 | 8.11 | 7.95 | 7.97 | 7.97 | 0.89% | 41,245,880 |
| Mar 4, 2026 | 8.05 | 8.12 | 7.88 | 7.90 | 7.90 | -2.83% | 49,564,400 |
| Mar 3, 2026 | 8.09 | 8.18 | 8.00 | 8.13 | 8.13 | 0.99% | 61,431,760 |
| Mar 2, 2026 | 8.14 | 8.19 | 8.02 | 8.05 | 8.05 | -3.13% | 53,545,060 |
| Feb 27, 2026 | 8.26 | 8.32 | 8.24 | 8.31 | 8.31 | 0.61% | 36,294,900 |
| Feb 26, 2026 | 8.38 | 8.38 | 8.24 | 8.26 | 8.26 | -1.31% | 47,235,700 |
| Feb 25, 2026 | 8.39 | 8.45 | 8.35 | 8.37 | 8.37 | -0.24% | 49,771,920 |
| Feb 24, 2026 | 8.69 | 8.69 | 8.37 | 8.39 | 8.39 | -3.01% | 82,508,460 |
| Feb 13, 2026 | 8.76 | 8.82 | 8.65 | 8.65 | 8.65 | -1.03% | 47,203,820 |
| Feb 12, 2026 | 9.00 | 9.01 | 8.68 | 8.74 | 8.74 | -3.32% | 86,828,060 |
| Feb 11, 2026 | 9.23 | 9.28 | 9.02 | 9.04 | 9.04 | -3.00% | 80,372,580 |
| Feb 10, 2026 | 8.93 | 9.46 | 8.88 | 9.32 | 9.32 | 3.44% | 150,718,200 |
| Feb 9, 2026 | 8.80 | 9.20 | 8.70 | 9.01 | 9.01 | 2.97% | 95,989,200 |
| Feb 6, 2026 | 9.00 | 9.00 | 8.73 | 8.75 | 8.75 | -3.95% | 96,791,960 |
| Feb 5, 2026 | 8.77 | 9.31 | 8.73 | 9.11 | 9.11 | 4.35% | 157,007,800 |
| Feb 4, 2026 | 8.69 | 8.83 | 8.65 | 8.73 | 8.73 | -0.34% | 56,830,250 |
| Feb 3, 2026 | 8.68 | 8.88 | 8.65 | 8.76 | 8.76 | 0.57% | 84,345,460 |
| Feb 2, 2026 | 8.62 | 8.97 | 8.54 | 8.71 | 8.71 | 2.11% | 127,322,500 |
| Jan 30, 2026 | 8.50 | 8.90 | 8.46 | 8.53 | 8.53 | 2.77% | 120,580,700 |
| Jan 29, 2026 | 8.15 | 8.34 | 8.09 | 8.30 | 8.30 | 1.59% | 48,269,735 |
| Jan 28, 2026 | 8.21 | 8.27 | 8.15 | 8.17 | 8.17 | -0.61% | 34,738,250 |
| Jan 27, 2026 | 8.40 | 8.41 | 8.16 | 8.22 | 8.22 | -1.91% | 38,817,070 |
| Jan 26, 2026 | 8.44 | 8.47 | 8.31 | 8.38 | 8.38 | -1.30% | 48,088,350 |
| Jan 23, 2026 | 8.51 | 8.56 | 8.45 | 8.49 | 8.49 | -0.47% | 40,245,940 |
| Jan 22, 2026 | 8.52 | 8.58 | 8.47 | 8.53 | 8.53 | -0.12% | 29,640,480 |
| Jan 21, 2026 | 8.53 | 8.62 | 8.45 | 8.54 | 8.54 | -0.35% | 39,025,990 |
| Jan 20, 2026 | 8.47 | 8.62 | 8.45 | 8.57 | 8.57 | 1.06% | 54,268,980 |
| Jan 19, 2026 | 8.31 | 8.52 | 8.29 | 8.48 | 8.48 | 2.05% | 46,538,990 |
| Jan 16, 2026 | 8.45 | 8.51 | 8.29 | 8.31 | 8.31 | -2.24% | 49,477,253 |
| Jan 15, 2026 | 8.58 | 8.63 | 8.42 | 8.50 | 8.50 | -0.35% | 62,179,100 |
| Jan 14, 2026 | 8.36 | 8.60 | 8.35 | 8.53 | 8.53 | 2.16% | 81,985,210 |
| Jan 13, 2026 | 8.45 | 8.50 | 8.33 | 8.35 | 8.35 | -1.53% | 50,015,540 |
| Jan 12, 2026 | 8.32 | 8.48 | 8.30 | 8.48 | 8.48 | 1.92% | 57,995,770 |
| Jan 9, 2026 | 8.29 | 8.34 | 8.26 | 8.32 | 8.32 | 0.36% | 33,014,460 |
| Jan 8, 2026 | 8.26 | 8.32 | 8.22 | 8.29 | 8.29 | 0.12% | 27,498,550 |
| Jan 7, 2026 | 8.30 | 8.36 | 8.25 | 8.28 | 8.28 | -0.12% | 35,053,750 |
| Jan 6, 2026 | 8.21 | 8.31 | 8.20 | 8.29 | 8.29 | 1.10% | 35,190,390 |
| Jan 5, 2026 | 8.19 | 8.21 | 8.15 | 8.20 | 8.20 | 0.12% | 27,010,990 |
| Dec 31, 2025 | 8.18 | 8.26 | 8.11 | 8.19 | 8.19 | 0.12% | 23,322,018 |