Songcheng Performance Development Co.,Ltd (SHE:300144)
China · Delayed Price · Currency is CNY 6.82
+0.03 (0.44%)
May 27, 2026, 9:25 AM CST
SHE:300144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.78 | 6.84 | 6.74 | 6.82 | 6.82 | 0.44% | 21,474,770 |
| May 25, 2026 | 6.87 | 6.88 | 6.75 | 6.79 | 6.79 | -0.88% | 21,814,510 |
| May 22, 2026 | 6.85 | 6.91 | 6.83 | 6.85 | 6.85 | -0.44% | 18,524,480 |
| May 21, 2026 | 7.05 | 7.13 | 6.81 | 6.88 | 6.88 | -2.13% | 32,344,370 |
| May 20, 2026 | 7.20 | 7.20 | 7.02 | 7.03 | 7.03 | -2.36% | 23,605,320 |
| May 19, 2026 | 7.16 | 7.28 | 7.15 | 7.20 | 7.20 | 0.70% | 22,224,640 |
| May 18, 2026 | 7.15 | 7.15 | 7.06 | 7.15 | 7.15 | 0.28% | 20,080,220 |
| May 15, 2026 | 7.20 | 7.25 | 7.06 | 7.13 | 7.13 | -0.97% | 25,464,580 |
| May 14, 2026 | 7.36 | 7.38 | 7.18 | 7.20 | 7.20 | -2.17% | 35,511,000 |
| May 13, 2026 | 7.42 | 7.45 | 7.35 | 7.36 | 7.36 | -0.81% | 24,059,520 |
| May 12, 2026 | 7.51 | 7.55 | 7.42 | 7.42 | 7.42 | -1.20% | 23,571,340 |
| May 11, 2026 | 7.56 | 7.58 | 7.47 | 7.51 | 7.51 | -0.92% | 27,077,730 |
| May 8, 2026 | 7.56 | 7.60 | 7.55 | 7.58 | 7.58 | 0.26% | 17,385,260 |
| May 7, 2026 | 7.62 | 7.67 | 7.56 | 7.56 | 7.56 | -0.79% | 23,480,570 |
| May 6, 2026 | 7.67 | 7.70 | 7.59 | 7.62 | 7.62 | -1.04% | 36,452,020 |
| Apr 30, 2026 | 7.73 | 7.78 | 7.66 | 7.70 | 7.70 | -0.65% | 24,978,500 |
| Apr 29, 2026 | 7.68 | 7.78 | 7.66 | 7.75 | 7.75 | 0.78% | 21,762,020 |
| Apr 28, 2026 | 7.75 | 7.78 | 7.64 | 7.69 | 7.69 | -1.16% | 21,925,800 |
| Apr 27, 2026 | 7.80 | 7.81 | 7.71 | 7.78 | 7.78 | -0.77% | 20,514,030 |
| Apr 24, 2026 | 7.67 | 7.85 | 7.58 | 7.84 | 7.84 | 1.69% | 32,232,640 |
| Apr 23, 2026 | 7.73 | 7.79 | 7.66 | 7.71 | 7.71 | -0.52% | 24,417,370 |
| Apr 22, 2026 | 7.82 | 7.85 | 7.72 | 7.75 | 7.75 | -1.27% | 28,731,580 |
| Apr 21, 2026 | 7.91 | 8.00 | 7.81 | 7.85 | 7.85 | -0.63% | 27,498,290 |
| Apr 20, 2026 | 7.84 | 7.95 | 7.81 | 7.90 | 7.90 | 0.64% | 23,632,790 |
| Apr 17, 2026 | 7.90 | 7.90 | 7.81 | 7.85 | 7.85 | -1.26% | 26,760,190 |
| Apr 16, 2026 | 7.87 | 7.98 | 7.82 | 7.95 | 7.95 | 1.27% | 42,529,060 |
| Apr 15, 2026 | 7.79 | 7.92 | 7.76 | 7.85 | 7.85 | 0.90% | 30,182,320 |
| Apr 14, 2026 | 7.83 | 7.85 | 7.69 | 7.78 | 7.78 | -0.13% | 23,795,580 |
| Apr 13, 2026 | 7.80 | 7.87 | 7.78 | 7.79 | 7.79 | -0.76% | 19,217,240 |
| Apr 10, 2026 | 7.79 | 7.94 | 7.78 | 7.85 | 7.85 | 1.16% | 25,046,360 |
| Apr 9, 2026 | 7.84 | 7.86 | 7.75 | 7.76 | 7.76 | -1.77% | 24,145,140 |
| Apr 8, 2026 | 7.84 | 7.93 | 7.81 | 7.90 | 7.90 | 2.86% | 30,098,580 |
| Apr 7, 2026 | 7.70 | 7.76 | 7.64 | 7.68 | 7.68 | 0.66% | 14,468,870 |
| Apr 3, 2026 | 7.79 | 7.82 | 7.62 | 7.63 | 7.63 | -2.05% | 16,901,830 |
| Apr 2, 2026 | 7.88 | 7.88 | 7.74 | 7.79 | 7.79 | -1.52% | 19,946,100 |
| Apr 1, 2026 | 7.87 | 7.92 | 7.79 | 7.91 | 7.91 | 1.67% | 21,828,280 |
| Mar 31, 2026 | 7.79 | 7.91 | 7.76 | 7.78 | 7.78 | 0.13% | 19,125,200 |
| Mar 30, 2026 | 7.72 | 7.80 | 7.66 | 7.77 | 7.77 | -0.38% | 15,938,680 |
| Mar 27, 2026 | 7.65 | 7.82 | 7.63 | 7.80 | 7.80 | 1.17% | 19,561,590 |
| Mar 26, 2026 | 7.76 | 7.85 | 7.69 | 7.71 | 7.71 | -0.77% | 19,627,360 |
| Mar 25, 2026 | 7.69 | 7.86 | 7.66 | 7.77 | 7.77 | 1.57% | 26,360,530 |
| Mar 24, 2026 | 7.60 | 7.67 | 7.51 | 7.65 | 7.65 | 2.41% | 25,152,590 |
| Mar 23, 2026 | 7.78 | 7.79 | 7.44 | 7.47 | 7.47 | -4.96% | 43,679,820 |
| Mar 20, 2026 | 7.99 | 8.00 | 7.86 | 7.86 | 7.86 | -1.13% | 32,975,830 |
| Mar 19, 2026 | 7.98 | 8.02 | 7.93 | 7.95 | 7.95 | -1.12% | 22,881,400 |
| Mar 18, 2026 | 8.09 | 8.12 | 7.98 | 8.04 | 8.04 | -0.62% | 26,386,670 |
| Mar 17, 2026 | 8.18 | 8.25 | 8.08 | 8.09 | 8.09 | -1.10% | 31,103,820 |
| Mar 16, 2026 | 8.11 | 8.21 | 8.09 | 8.18 | 8.18 | 0.86% | 24,166,080 |
| Mar 13, 2026 | 8.12 | 8.21 | 8.10 | 8.11 | 8.11 | -0.37% | 27,000,810 |
| Mar 12, 2026 | 8.14 | 8.18 | 8.10 | 8.14 | 8.14 | -0.12% | 22,581,000 |