Songcheng Performance Development Co.,Ltd (SHE:300144)
China · Delayed Price · Currency is CNY 8.75
+0.01 (0.11%)
Aug 29, 2025, 3:04 PM CST
SHE:300144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.72 | 8.83 | 8.71 | 8.75 | 8.75 | 0.11% | 51,074,346 |
| Aug 28, 2025 | 8.68 | 8.81 | 8.52 | 8.74 | 8.74 | 0.69% | 58,727,518 |
| Aug 27, 2025 | 8.88 | 8.92 | 8.68 | 8.68 | 8.68 | -4.19% | 107,087,794 |
| Aug 26, 2025 | 8.97 | 9.15 | 8.91 | 9.06 | 9.06 | 0.78% | 57,795,945 |
| Aug 25, 2025 | 8.88 | 9.03 | 8.86 | 8.99 | 8.99 | 1.47% | 67,640,551 |
| Aug 22, 2025 | 8.78 | 8.86 | 8.72 | 8.86 | 8.86 | 0.80% | 47,603,456 |
| Aug 21, 2025 | 8.78 | 8.86 | 8.75 | 8.79 | 8.79 | -0.11% | 44,103,315 |
| Aug 20, 2025 | 8.63 | 8.81 | 8.62 | 8.80 | 8.80 | 1.62% | 55,700,156 |
| Aug 19, 2025 | 8.68 | 8.71 | 8.63 | 8.66 | 8.66 | -0.12% | 34,833,772 |
| Aug 18, 2025 | 8.59 | 8.74 | 8.58 | 8.67 | 8.67 | 1.05% | 56,008,418 |
| Aug 15, 2025 | 8.45 | 8.59 | 8.41 | 8.58 | 8.58 | 1.42% | 39,876,333 |
| Aug 14, 2025 | 8.54 | 8.60 | 8.44 | 8.46 | 8.46 | -0.94% | 39,272,524 |
| Aug 13, 2025 | 8.60 | 8.64 | 8.52 | 8.54 | 8.54 | 0.12% | 39,710,683 |
| Aug 12, 2025 | 8.54 | 8.58 | 8.51 | 8.53 | 8.53 | -0.12% | 22,683,732 |
| Aug 11, 2025 | 8.50 | 8.57 | 8.49 | 8.54 | 8.54 | 0.35% | 27,078,717 |
| Aug 8, 2025 | 8.53 | 8.56 | 8.48 | 8.51 | 8.51 | -0.35% | 21,686,926 |
| Aug 7, 2025 | 8.53 | 8.62 | 8.51 | 8.54 | 8.54 | 0.12% | 25,705,168 |
| Aug 6, 2025 | 8.56 | 8.56 | 8.46 | 8.53 | 8.53 | -0.35% | 21,900,429 |
| Aug 5, 2025 | 8.54 | 8.59 | 8.53 | 8.56 | 8.56 | 0.35% | 18,431,261 |
| Aug 4, 2025 | 8.49 | 8.54 | 8.47 | 8.53 | 8.53 | 0.12% | 17,413,106 |
| Aug 1, 2025 | 8.55 | 8.59 | 8.45 | 8.52 | 8.52 | -0.35% | 23,820,126 |
| Jul 31, 2025 | 8.70 | 8.71 | 8.53 | 8.55 | 8.55 | -1.84% | 32,260,821 |
| Jul 30, 2025 | 8.71 | 8.78 | 8.65 | 8.71 | 8.71 | -0.23% | 29,175,178 |
| Jul 29, 2025 | 8.77 | 8.78 | 8.62 | 8.73 | 8.73 | -0.23% | 25,713,613 |
| Jul 28, 2025 | 8.76 | 8.77 | 8.72 | 8.75 | 8.75 | 0.11% | 26,075,532 |
| Jul 25, 2025 | 8.84 | 8.97 | 8.74 | 8.74 | 8.74 | -0.91% | 39,188,094 |
| Jul 24, 2025 | 8.63 | 8.86 | 8.62 | 8.82 | 8.82 | 2.32% | 50,645,301 |
| Jul 23, 2025 | 8.72 | 8.72 | 8.60 | 8.62 | 8.62 | -0.92% | 31,486,519 |
| Jul 22, 2025 | 8.60 | 8.70 | 8.53 | 8.70 | 8.70 | 1.64% | 42,058,506 |
| Jul 21, 2025 | 8.51 | 8.58 | 8.49 | 8.56 | 8.56 | 0.35% | 25,861,452 |
| Jul 18, 2025 | 8.46 | 8.53 | 8.44 | 8.53 | 8.53 | 0.83% | 26,865,033 |
| Jul 17, 2025 | 8.46 | 8.53 | 8.41 | 8.46 | 8.46 | 0.24% | 27,398,174 |
| Jul 16, 2025 | 8.41 | 8.49 | 8.41 | 8.44 | 8.44 | 0.36% | 18,512,584 |
| Jul 15, 2025 | 8.55 | 8.57 | 8.39 | 8.41 | 8.41 | -1.52% | 28,844,239 |
| Jul 14, 2025 | 8.58 | 8.61 | 8.53 | 8.54 | 8.54 | -0.47% | 19,070,400 |
| Jul 11, 2025 | 8.56 | 8.62 | 8.53 | 8.58 | 8.58 | 0.23% | 25,413,624 |
| Jul 10, 2025 | 8.51 | 8.56 | 8.49 | 8.56 | 8.56 | 0.59% | 20,189,601 |
| Jul 9, 2025 | 8.52 | 8.57 | 8.49 | 8.51 | 8.51 | -0.12% | 21,725,723 |
| Jul 8, 2025 | 8.45 | 8.53 | 8.44 | 8.52 | 8.52 | 0.83% | 22,093,043 |
| Jul 7, 2025 | 8.47 | 8.49 | 8.43 | 8.45 | 8.45 | -0.24% | 13,787,877 |
| Jul 4, 2025 | 8.50 | 8.51 | 8.46 | 8.47 | 8.47 | -0.24% | 16,575,068 |
| Jul 3, 2025 | 8.47 | 8.54 | 8.46 | 8.49 | 8.49 | - | 18,443,046 |
| Jul 2, 2025 | 8.52 | 8.54 | 8.45 | 8.49 | 8.49 | -0.24% | 19,356,572 |
| Jul 1, 2025 | 8.55 | 8.58 | 8.48 | 8.51 | 8.51 | -0.47% | 15,728,160 |
| Jun 30, 2025 | 8.50 | 8.57 | 8.46 | 8.55 | 8.55 | -1.50% | 20,143,738 |
| Jun 27, 2025 | 8.69 | 8.75 | 8.66 | 8.68 | 8.48 | -0.69% | 27,244,017 |
| Jun 26, 2025 | 8.66 | 8.84 | 8.62 | 8.74 | 8.54 | 0.81% | 36,350,601 |
| Jun 25, 2025 | 8.63 | 8.69 | 8.54 | 8.67 | 8.47 | 1.52% | 24,990,038 |
| Jun 24, 2025 | 8.46 | 8.56 | 8.45 | 8.54 | 8.34 | 1.55% | 22,831,866 |
| Jun 23, 2025 | 8.35 | 8.43 | 8.33 | 8.41 | 8.22 | 0.48% | 20,348,587 |