Songcheng Performance Development Co.,Ltd (SHE:300144)
China · Delayed Price · Currency is CNY 8.75
-0.36 (-3.95%)
At close: Feb 6, 2026
SHE:300144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 8.17 | 8.23 | 8.16 | 8.18 | 8.18 | -0.37% | 19,287,590 |
| Dec 29, 2025 | 8.28 | 8.31 | 8.20 | 8.21 | 8.21 | -0.85% | 23,736,150 |
| Dec 26, 2025 | 8.26 | 8.30 | 8.21 | 8.28 | 8.28 | 0.36% | 28,404,390 |
| Dec 25, 2025 | 8.20 | 8.29 | 8.14 | 8.25 | 8.25 | 0.49% | 26,535,400 |
| Dec 24, 2025 | 8.16 | 8.24 | 8.09 | 8.21 | 8.21 | 0.74% | 30,767,310 |
| Dec 23, 2025 | 8.33 | 8.33 | 8.14 | 8.15 | 8.15 | -2.28% | 43,996,580 |
| Dec 22, 2025 | 8.32 | 8.44 | 8.26 | 8.34 | 8.34 | 0.12% | 51,426,290 |
| Dec 19, 2025 | 8.19 | 8.35 | 8.17 | 8.33 | 8.33 | 1.71% | 58,051,770 |
| Dec 18, 2025 | 8.19 | 8.24 | 8.14 | 8.19 | 8.19 | -0.36% | 33,556,880 |
| Dec 17, 2025 | 8.10 | 8.26 | 8.05 | 8.22 | 8.22 | 1.73% | 55,335,390 |
| Dec 16, 2025 | 8.00 | 8.11 | 7.98 | 8.08 | 8.08 | 1.25% | 34,544,080 |
| Dec 15, 2025 | 7.98 | 8.03 | 7.96 | 7.98 | 7.98 | 0.13% | 12,743,350 |
| Dec 12, 2025 | 8.00 | 8.00 | 7.92 | 7.97 | 7.97 | - | 21,694,250 |
| Dec 11, 2025 | 8.12 | 8.12 | 7.97 | 7.97 | 7.97 | -1.12% | 17,559,380 |
| Dec 10, 2025 | 8.10 | 8.13 | 8.03 | 8.06 | 8.06 | 1.38% | 26,799,170 |
| Dec 9, 2025 | 8.05 | 8.06 | 7.95 | 7.95 | 7.95 | -1.36% | 15,207,080 |
| Dec 8, 2025 | 7.97 | 8.08 | 7.95 | 8.06 | 8.06 | 1.13% | 25,173,780 |
| Dec 5, 2025 | 7.93 | 7.98 | 7.87 | 7.97 | 7.97 | 0.25% | 15,940,250 |
| Dec 4, 2025 | 8.03 | 8.04 | 7.90 | 7.95 | 7.95 | -1.24% | 22,720,340 |
| Dec 3, 2025 | 8.09 | 8.10 | 8.01 | 8.05 | 8.05 | -0.25% | 21,493,150 |
| Dec 2, 2025 | 8.07 | 8.13 | 8.04 | 8.07 | 8.07 | -0.37% | 25,859,670 |
| Dec 1, 2025 | 7.91 | 8.12 | 7.91 | 8.10 | 8.10 | 2.53% | 38,066,020 |
| Nov 28, 2025 | 7.91 | 7.93 | 7.83 | 7.90 | 7.90 | -0.38% | 19,623,740 |
| Nov 27, 2025 | 7.95 | 7.99 | 7.91 | 7.93 | 7.93 | - | 17,880,180 |