Songcheng Performance Development Co.,Ltd (SHE:300144)
China · Delayed Price · Currency is CNY 5.96
+0.18 (3.11%)
Jul 10, 2026, 3:06 PM CST
SHE:300144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 6.38 | 6.39 | 6.23 | 6.27 | 6.27 | -1.88% | 24,765,350 |
| Jun 15, 2026 | 6.36 | 6.50 | 6.28 | 6.39 | 6.39 | 0.63% | 35,268,020 |
| Jun 12, 2026 | 6.23 | 6.40 | 6.20 | 6.35 | 6.35 | 2.92% | 35,927,631 |
| Jun 11, 2026 | 6.60 | 6.60 | 6.38 | 6.42 | 6.17 | -2.73% | 27,867,860 |
| Jun 10, 2026 | 6.36 | 6.64 | 6.35 | 6.60 | 6.34 | 3.29% | 39,535,480 |
| Jun 9, 2026 | 6.45 | 6.50 | 6.36 | 6.39 | 6.14 | -0.93% | 18,321,646 |
| Jun 8, 2026 | 6.55 | 6.63 | 6.37 | 6.45 | 6.20 | -1.98% | 27,673,883 |
| Jun 5, 2026 | 6.51 | 6.65 | 6.49 | 6.58 | 6.32 | 1.86% | 24,381,290 |
| Jun 4, 2026 | 6.64 | 6.67 | 6.42 | 6.46 | 6.21 | -2.56% | 24,611,500 |
| Jun 3, 2026 | 6.71 | 6.73 | 6.60 | 6.63 | 6.37 | -1.34% | 21,382,600 |
| Jun 2, 2026 | 6.83 | 6.83 | 6.71 | 6.72 | 6.46 | -1.32% | 20,267,750 |
| Jun 1, 2026 | 6.70 | 6.82 | 6.64 | 6.81 | 6.54 | 1.04% | 19,322,170 |
| May 29, 2026 | 6.58 | 6.86 | 6.56 | 6.74 | 6.48 | 2.59% | 34,709,660 |
| May 28, 2026 | 6.71 | 6.72 | 6.51 | 6.57 | 6.31 | -2.23% | 24,960,780 |
| May 27, 2026 | 6.81 | 6.87 | 6.60 | 6.72 | 6.46 | -1.47% | 31,429,990 |
| May 26, 2026 | 6.78 | 6.84 | 6.74 | 6.82 | 6.55 | 0.44% | 21,474,770 |
| May 25, 2026 | 6.87 | 6.88 | 6.75 | 6.79 | 6.53 | -0.88% | 21,814,510 |
| May 22, 2026 | 6.85 | 6.91 | 6.83 | 6.85 | 6.58 | -0.44% | 18,524,480 |
| May 21, 2026 | 7.05 | 7.13 | 6.81 | 6.88 | 6.61 | -2.13% | 32,344,370 |
| May 20, 2026 | 7.20 | 7.20 | 7.02 | 7.03 | 6.76 | -2.36% | 23,605,320 |
| May 19, 2026 | 7.16 | 7.28 | 7.15 | 7.20 | 6.92 | 0.70% | 22,224,640 |
| May 18, 2026 | 7.15 | 7.15 | 7.06 | 7.15 | 6.87 | 0.28% | 20,080,220 |
| May 15, 2026 | 7.20 | 7.25 | 7.06 | 7.13 | 6.85 | -0.97% | 25,464,580 |
| May 14, 2026 | 7.36 | 7.38 | 7.18 | 7.20 | 6.92 | -2.17% | 35,511,000 |
| May 13, 2026 | 7.42 | 7.45 | 7.35 | 7.36 | 7.07 | -0.81% | 24,059,520 |
| May 12, 2026 | 7.51 | 7.55 | 7.42 | 7.42 | 7.13 | -1.20% | 23,571,340 |
| May 11, 2026 | 7.56 | 7.58 | 7.47 | 7.51 | 7.22 | -0.92% | 27,077,730 |
| May 8, 2026 | 7.56 | 7.60 | 7.55 | 7.58 | 7.28 | 0.26% | 17,385,260 |
| May 7, 2026 | 7.62 | 7.67 | 7.56 | 7.56 | 7.27 | -0.79% | 23,480,570 |
| May 6, 2026 | 7.67 | 7.70 | 7.59 | 7.62 | 7.32 | -1.04% | 36,452,020 |
| Apr 30, 2026 | 7.73 | 7.78 | 7.66 | 7.70 | 7.40 | -0.65% | 24,978,500 |
| Apr 29, 2026 | 7.68 | 7.78 | 7.66 | 7.75 | 7.45 | 0.78% | 21,762,020 |
| Apr 28, 2026 | 7.75 | 7.78 | 7.64 | 7.69 | 7.39 | -1.16% | 21,925,800 |