Songcheng Performance Development Co.,Ltd (SHE:300144)
China · Delayed Price · Currency is CNY 8.04
+0.01 (0.12%)
Nov 3, 2025, 2:45 PM CST
SHE:300144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.98 | 8.05 | 7.96 | 8.03 | 8.03 | 0.50% | 29,174,283 |
| Oct 30, 2025 | 8.07 | 8.08 | 7.97 | 7.99 | 7.99 | -0.99% | 35,297,442 |
| Oct 29, 2025 | 8.07 | 8.08 | 8.03 | 8.07 | 8.07 | -0.12% | 25,677,125 |
| Oct 28, 2025 | 8.11 | 8.16 | 8.07 | 8.08 | 8.08 | -0.62% | 27,198,455 |
| Oct 27, 2025 | 8.13 | 8.15 | 8.11 | 8.13 | 8.13 | 0.12% | 21,972,788 |
| Oct 24, 2025 | 8.17 | 8.18 | 8.10 | 8.12 | 8.12 | -0.61% | 22,804,917 |
| Oct 23, 2025 | 8.11 | 8.18 | 8.03 | 8.17 | 8.17 | 0.74% | 28,120,255 |
| Oct 22, 2025 | 8.10 | 8.13 | 8.09 | 8.11 | 8.11 | -0.12% | 20,275,792 |
| Oct 21, 2025 | 8.11 | 8.15 | 8.09 | 8.12 | 8.12 | 0.12% | 25,198,008 |
| Oct 20, 2025 | 8.15 | 8.19 | 8.11 | 8.11 | 8.11 | 0.25% | 20,707,875 |
| Oct 17, 2025 | 8.26 | 8.30 | 8.09 | 8.09 | 8.09 | -2.06% | 38,360,094 |
| Oct 16, 2025 | 8.34 | 8.39 | 8.26 | 8.26 | 8.26 | -1.20% | 31,887,018 |
| Oct 15, 2025 | 8.31 | 8.37 | 8.30 | 8.36 | 8.36 | 0.84% | 25,553,953 |
| Oct 14, 2025 | 8.35 | 8.41 | 8.27 | 8.29 | 8.29 | -0.48% | 35,962,587 |
| Oct 13, 2025 | 8.29 | 8.38 | 8.23 | 8.33 | 8.33 | -1.77% | 38,286,285 |
| Oct 10, 2025 | 8.48 | 8.58 | 8.47 | 8.48 | 8.48 | -0.24% | 35,434,179 |
| Oct 9, 2025 | 8.72 | 8.74 | 8.46 | 8.50 | 8.50 | -2.97% | 66,693,429 |
| Sep 30, 2025 | 8.89 | 8.92 | 8.75 | 8.76 | 8.76 | -1.35% | 52,192,413 |
| Sep 29, 2025 | 8.86 | 8.95 | 8.71 | 8.88 | 8.88 | 0.23% | 41,567,595 |
| Sep 26, 2025 | 8.96 | 8.98 | 8.86 | 8.86 | 8.86 | -2.10% | 39,998,764 |
| Sep 25, 2025 | 8.97 | 9.07 | 8.84 | 9.05 | 9.05 | 0.33% | 61,724,346 |
| Sep 24, 2025 | 8.90 | 9.08 | 8.81 | 9.02 | 9.02 | 0.33% | 55,311,869 |
| Sep 23, 2025 | 9.24 | 9.26 | 8.85 | 8.99 | 8.99 | -3.64% | 95,533,555 |
| Sep 22, 2025 | 9.50 | 9.56 | 9.25 | 9.33 | 9.33 | -3.72% | 110,671,504 |
| Sep 19, 2025 | 9.22 | 9.97 | 9.04 | 9.69 | 9.69 | 4.19% | 196,170,941 |
| Sep 18, 2025 | 9.26 | 9.44 | 9.19 | 9.30 | 9.30 | 0.43% | 113,468,746 |
| Sep 17, 2025 | 9.50 | 9.53 | 9.17 | 9.26 | 9.26 | -1.07% | 98,918,315 |
| Sep 16, 2025 | 9.26 | 9.43 | 9.19 | 9.36 | 9.36 | 1.85% | 118,071,870 |
| Sep 15, 2025 | 8.98 | 9.28 | 8.93 | 9.19 | 9.19 | 2.11% | 92,689,747 |
| Sep 12, 2025 | 9.07 | 9.16 | 8.99 | 9.00 | 9.00 | -0.99% | 57,733,714 |
| Sep 11, 2025 | 9.05 | 9.09 | 8.91 | 9.09 | 9.09 | 0.11% | 66,077,073 |
| Sep 10, 2025 | 8.99 | 9.11 | 8.98 | 9.08 | 9.08 | 0.55% | 75,937,649 |
| Sep 9, 2025 | 9.05 | 9.12 | 8.94 | 9.03 | 9.03 | 0.22% | 62,969,287 |
| Sep 8, 2025 | 9.05 | 9.18 | 8.97 | 9.01 | 9.01 | -0.99% | 85,014,900 |
| Sep 5, 2025 | 9.00 | 9.15 | 8.76 | 9.10 | 9.10 | 2.25% | 107,752,370 |
| Sep 4, 2025 | 8.65 | 8.91 | 8.60 | 8.90 | 8.90 | 3.25% | 89,619,921 |
| Sep 3, 2025 | 8.83 | 8.86 | 8.60 | 8.62 | 8.62 | -2.38% | 43,126,014 |
| Sep 2, 2025 | 8.86 | 8.93 | 8.71 | 8.83 | 8.83 | -0.56% | 55,520,153 |
| Sep 1, 2025 | 8.75 | 8.91 | 8.70 | 8.88 | 8.88 | 1.49% | 63,686,274 |
| Aug 29, 2025 | 8.72 | 8.83 | 8.71 | 8.75 | 8.75 | 0.11% | 51,074,646 |
| 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 |