Songcheng Performance Development Co.,Ltd (SHE:300144)
China · Delayed Price · Currency is CNY 5.95
+0.04 (0.68%)
Aug 26, 2026, 3:04 PM CST
SHE:300144 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.88 | 6.01 | 5.87 | 5.95 | 5.95 | 0.68% | 34,727,818 |
| Aug 25, 2026 | 5.79 | 5.92 | 5.78 | 5.91 | 5.91 | 1.90% | 31,646,211 |
| Aug 24, 2026 | 5.90 | 5.91 | 5.76 | 5.80 | 5.80 | -2.85% | 42,797,822 |
| Aug 21, 2026 | 6.02 | 6.03 | 5.94 | 5.97 | 5.97 | -1.00% | 20,698,270 |
| Aug 20, 2026 | 5.90 | 6.06 | 5.89 | 6.03 | 6.03 | 2.38% | 35,137,081 |
| Aug 19, 2026 | 5.95 | 5.98 | 5.86 | 5.89 | 5.89 | -1.67% | 26,673,286 |
| Aug 18, 2026 | 6.03 | 6.04 | 5.95 | 5.99 | 5.99 | -0.50% | 20,862,280 |
| Aug 17, 2026 | 6.02 | 6.05 | 5.95 | 6.02 | 6.02 | 0.17% | 20,880,910 |
| Aug 14, 2026 | 6.10 | 6.12 | 6.01 | 6.01 | 6.01 | -1.48% | 25,300,830 |
| Aug 13, 2026 | 6.17 | 6.21 | 6.10 | 6.10 | 6.10 | -1.13% | 28,633,430 |
| Aug 12, 2026 | 6.14 | 6.19 | 6.10 | 6.17 | 6.17 | 0.65% | 26,596,100 |
| Aug 11, 2026 | 6.18 | 6.21 | 6.12 | 6.13 | 6.13 | -1.13% | 29,534,980 |
| Aug 10, 2026 | 6.14 | 6.22 | 6.11 | 6.20 | 6.20 | 0.98% | 31,526,810 |
| Aug 7, 2026 | 6.16 | 6.17 | 6.04 | 6.14 | 6.14 | -0.32% | 31,800,661 |
| Aug 6, 2026 | 6.21 | 6.23 | 6.11 | 6.16 | 6.16 | -0.48% | 27,389,722 |
| Aug 5, 2026 | 6.25 | 6.27 | 6.16 | 6.19 | 6.19 | -0.64% | 30,044,839 |
| Aug 4, 2026 | 6.33 | 6.34 | 6.22 | 6.23 | 6.23 | -1.27% | 28,208,228 |
| Aug 3, 2026 | 6.29 | 6.42 | 6.27 | 6.31 | 6.31 | 0.16% | 30,209,026 |
| Jul 31, 2026 | 6.16 | 6.32 | 6.15 | 6.30 | 6.30 | 1.12% | 37,985,826 |
| Jul 30, 2026 | 6.11 | 6.33 | 6.11 | 6.23 | 6.23 | 1.63% | 53,137,320 |
| Jul 29, 2026 | 6.05 | 6.18 | 6.05 | 6.13 | 6.13 | 1.49% | 40,563,960 |
| Jul 28, 2026 | 6.00 | 6.07 | 5.97 | 6.04 | 6.04 | 0.17% | 34,448,130 |
| Jul 27, 2026 | 5.83 | 6.05 | 5.83 | 6.03 | 6.03 | 3.43% | 47,256,518 |
| Jul 24, 2026 | 5.99 | 6.02 | 5.82 | 5.83 | 5.83 | -3.32% | 33,922,742 |
| Jul 23, 2026 | 6.05 | 6.07 | 5.96 | 6.03 | 6.03 | -1.15% | 38,936,460 |
| Jul 22, 2026 | 6.04 | 6.10 | 5.95 | 6.10 | 6.10 | 0.49% | 42,205,200 |
| Jul 21, 2026 | 5.99 | 6.24 | 5.97 | 6.07 | 6.07 | 1.34% | 65,833,610 |
| Jul 20, 2026 | 5.90 | 6.01 | 5.87 | 5.99 | 5.99 | 1.01% | 39,651,148 |
| Jul 17, 2026 | 6.07 | 6.17 | 5.91 | 5.93 | 5.93 | -2.63% | 43,451,492 |
| Jul 16, 2026 | 5.97 | 6.12 | 5.95 | 6.09 | 6.09 | 1.33% | 38,943,498 |
| Jul 15, 2026 | 5.82 | 6.05 | 5.79 | 6.01 | 6.01 | 2.91% | 47,221,610 |
| Jul 14, 2026 | 5.86 | 5.93 | 5.83 | 5.84 | 5.84 | - | 34,450,102 |
| Jul 13, 2026 | 5.92 | 5.95 | 5.80 | 5.84 | 5.84 | -2.01% | 35,394,729 |
| Jul 10, 2026 | 5.76 | 6.00 | 5.70 | 5.96 | 5.96 | 3.11% | 54,438,153 |
| Jul 9, 2026 | 5.88 | 5.94 | 5.75 | 5.78 | 5.78 | -4.46% | 57,943,078 |
| Jul 8, 2026 | 5.94 | 6.24 | 5.80 | 6.05 | 6.05 | 4.67% | 81,062,400 |
| Jul 7, 2026 | 5.95 | 5.97 | 5.77 | 5.78 | 5.78 | -3.18% | 28,541,985 |
| Jul 6, 2026 | 5.91 | 6.01 | 5.91 | 5.97 | 5.97 | 0.84% | 31,223,769 |
| Jul 3, 2026 | 5.90 | 5.99 | 5.84 | 5.92 | 5.92 | 0.68% | 27,967,779 |
| Jul 2, 2026 | 5.92 | 5.99 | 5.81 | 5.88 | 5.88 | - | 32,428,760 |
| Jul 1, 2026 | 5.79 | 5.97 | 5.77 | 5.88 | 5.88 | 1.20% | 29,324,475 |
| Jun 30, 2026 | 5.79 | 5.88 | 5.75 | 5.81 | 5.81 | -0.17% | 23,885,776 |
| Jun 29, 2026 | 5.73 | 5.88 | 5.59 | 5.82 | 5.82 | 1.22% | 34,225,230 |
| Jun 26, 2026 | 5.85 | 5.88 | 5.74 | 5.75 | 5.75 | -2.38% | 27,282,480 |
| Jun 25, 2026 | 5.86 | 5.99 | 5.79 | 5.89 | 5.89 | 0.51% | 31,734,649 |
| Jun 24, 2026 | 6.06 | 6.10 | 5.85 | 5.86 | 5.86 | -3.30% | 29,642,250 |
| Jun 23, 2026 | 6.08 | 6.20 | 6.04 | 6.06 | 6.06 | -0.98% | 31,248,450 |
| Jun 22, 2026 | 6.05 | 6.14 | 5.85 | 6.12 | 6.12 | 0.49% | 43,019,980 |
| Jun 18, 2026 | 6.13 | 6.16 | 6.05 | 6.09 | 6.09 | -0.81% | 25,132,510 |
| Jun 17, 2026 | 6.24 | 6.28 | 6.11 | 6.14 | 6.14 | -2.07% | 30,746,260 |