Songcheng Performance Development Co.,Ltd (SHE:300144)
China · Delayed Price · Currency is CNY 5.28
-0.08 (-1.49%)
Oct 29, 2026, 2:55 PM CST
SHE:300144 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.30 | 5.34 | 5.25 | 5.28 | 5.28 | -1.49% | 25,303,250 |
| Oct 28, 2026 | 5.41 | 5.44 | 5.35 | 5.36 | 5.36 | -0.92% | 21,861,720 |
| Oct 27, 2026 | 5.49 | 5.53 | 5.41 | 5.41 | 5.41 | -2.70% | 29,597,819 |
| Oct 26, 2026 | 5.40 | 5.57 | 5.38 | 5.56 | 5.56 | 2.58% | 35,667,790 |
| Oct 23, 2026 | 5.30 | 5.43 | 5.24 | 5.42 | 5.42 | 1.69% | 34,145,890 |
| Oct 22, 2026 | 5.45 | 5.46 | 5.33 | 5.33 | 5.33 | -2.20% | 28,152,120 |
| Oct 21, 2026 | 5.48 | 5.53 | 5.44 | 5.45 | 5.45 | -0.37% | 20,338,536 |
| Oct 20, 2026 | 5.46 | 5.49 | 5.42 | 5.47 | 5.47 | - | 20,793,840 |
| Oct 19, 2026 | 5.44 | 5.50 | 5.43 | 5.47 | 5.47 | - | 21,102,505 |
| Oct 16, 2026 | 5.53 | 5.58 | 5.42 | 5.47 | 5.47 | -0.73% | 26,477,057 |
| Oct 15, 2026 | 5.53 | 5.56 | 5.47 | 5.51 | 5.51 | -1.25% | 22,729,218 |
| Oct 14, 2026 | 5.54 | 5.61 | 5.53 | 5.58 | 5.58 | 0.18% | 22,049,232 |
| Oct 13, 2026 | 5.53 | 5.59 | 5.47 | 5.57 | 5.57 | 0.72% | 26,466,452 |
| Oct 12, 2026 | 5.53 | 5.57 | 5.50 | 5.53 | 5.53 | -0.36% | 19,178,040 |
| Oct 9, 2026 | 5.54 | 5.56 | 5.44 | 5.55 | 5.55 | 0.36% | 27,535,379 |
| Oct 8, 2026 | 5.59 | 5.62 | 5.52 | 5.53 | 5.53 | -1.60% | 22,818,690 |
| Sep 30, 2026 | 5.59 | 5.64 | 5.56 | 5.62 | 5.62 | 0.54% | 18,621,827 |
| Sep 29, 2026 | 5.60 | 5.62 | 5.58 | 5.59 | 5.59 | - | 14,909,870 |
| Sep 28, 2026 | 5.69 | 5.71 | 5.58 | 5.59 | 5.59 | -1.76% | 22,487,790 |
| Sep 24, 2026 | 5.76 | 5.79 | 5.68 | 5.69 | 5.69 | -1.39% | 20,031,560 |
| Sep 23, 2026 | 5.81 | 5.86 | 5.76 | 5.77 | 5.77 | -0.86% | 21,985,046 |
| Sep 22, 2026 | 5.81 | 5.85 | 5.78 | 5.82 | 5.82 | - | 23,345,849 |
| Sep 21, 2026 | 5.75 | 5.83 | 5.74 | 5.82 | 5.82 | 1.22% | 22,686,940 |
| Sep 18, 2026 | 5.72 | 5.80 | 5.71 | 5.75 | 5.75 | 0.35% | 24,656,470 |
| Sep 17, 2026 | 5.70 | 5.77 | 5.69 | 5.73 | 5.73 | 0.17% | 19,468,900 |
| Sep 16, 2026 | 5.70 | 5.74 | 5.64 | 5.72 | 5.72 | - | 20,743,754 |
| Sep 15, 2026 | 5.79 | 5.81 | 5.70 | 5.72 | 5.72 | -1.55% | 27,925,666 |
| Sep 14, 2026 | 5.79 | 5.90 | 5.77 | 5.81 | 5.81 | -0.34% | 25,255,429 |
| Sep 11, 2026 | 5.98 | 6.00 | 5.80 | 5.83 | 5.83 | -3.48% | 54,083,320 |
| Sep 10, 2026 | 6.06 | 6.13 | 5.98 | 6.04 | 6.04 | -0.66% | 34,135,755 |
| Sep 9, 2026 | 6.14 | 6.14 | 6.03 | 6.08 | 6.08 | -1.30% | 38,067,710 |
| Sep 8, 2026 | 6.16 | 6.19 | 6.11 | 6.16 | 6.16 | -0.16% | 38,846,157 |
| Sep 7, 2026 | 6.11 | 6.19 | 6.09 | 6.17 | 6.17 | 0.65% | 50,765,919 |
| Sep 4, 2026 | 5.97 | 6.17 | 5.95 | 6.13 | 6.13 | 2.51% | 61,532,690 |
| Sep 3, 2026 | 6.07 | 6.24 | 5.96 | 5.98 | 5.98 | -1.32% | 54,591,380 |
| Sep 2, 2026 | 6.04 | 6.14 | 6.00 | 6.06 | 6.06 | - | 49,452,800 |
| Sep 1, 2026 | 5.91 | 6.07 | 5.90 | 6.06 | 6.06 | 2.54% | 45,412,390 |
| Aug 31, 2026 | 5.94 | 5.99 | 5.86 | 5.91 | 5.91 | -0.34% | 25,202,597 |
| Aug 28, 2026 | 5.88 | 5.94 | 5.85 | 5.93 | 5.93 | 0.68% | 27,784,300 |
| Aug 27, 2026 | 5.94 | 5.94 | 5.86 | 5.89 | 5.89 | -1.01% | 27,282,912 |
| 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 |