Guangdong SACA Precision Manufacturing Co., Ltd. (SHE:300464)
China · Delayed Price · Currency is CNY 8.20
-0.09 (-1.09%)
At close: Apr 10, 2026
SHE:300464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 8.10 | 8.36 | 8.10 | 8.29 | 8.29 | 0.48% | 14,093,300 |
| Apr 8, 2026 | 8.06 | 8.25 | 7.90 | 8.25 | 8.25 | 4.83% | 17,155,850 |
| Apr 7, 2026 | 7.92 | 8.00 | 7.78 | 7.87 | 7.87 | 1.42% | 12,807,450 |
| Apr 3, 2026 | 8.34 | 8.35 | 7.74 | 7.76 | 7.76 | -5.25% | 23,379,000 |
| Apr 2, 2026 | 8.12 | 8.39 | 8.05 | 8.19 | 8.19 | -0.49% | 28,981,500 |
| Apr 1, 2026 | 7.97 | 8.27 | 7.78 | 8.23 | 8.23 | 4.44% | 32,987,770 |
| Mar 31, 2026 | 7.63 | 7.98 | 7.59 | 7.88 | 7.88 | 3.14% | 26,843,530 |
| Mar 30, 2026 | 7.51 | 7.69 | 7.32 | 7.64 | 7.64 | 0.13% | 15,771,200 |
| Mar 27, 2026 | 7.44 | 7.67 | 7.38 | 7.63 | 7.63 | 1.60% | 11,002,400 |
| Mar 26, 2026 | 7.66 | 7.66 | 7.47 | 7.51 | 7.51 | -1.96% | 12,741,600 |
| Mar 25, 2026 | 7.47 | 7.72 | 7.41 | 7.66 | 7.66 | 2.54% | 17,691,650 |
| Mar 24, 2026 | 7.19 | 7.50 | 7.00 | 7.47 | 7.47 | 7.64% | 20,154,000 |
| Mar 23, 2026 | 7.00 | 7.33 | 6.85 | 6.94 | 6.94 | -3.74% | 19,540,400 |
| Mar 20, 2026 | 7.49 | 7.59 | 7.18 | 7.21 | 7.21 | -2.44% | 17,570,250 |
| Mar 19, 2026 | 7.53 | 7.73 | 7.34 | 7.39 | 7.39 | -3.40% | 21,676,220 |
| Mar 18, 2026 | 7.71 | 8.10 | 7.52 | 7.65 | 7.65 | 0.26% | 32,209,900 |
| Mar 17, 2026 | 7.42 | 8.07 | 7.37 | 7.63 | 7.63 | 2.83% | 33,009,100 |
| Mar 16, 2026 | 7.55 | 7.58 | 7.25 | 7.42 | 7.42 | -1.98% | 16,884,700 |
| Mar 13, 2026 | 7.26 | 7.70 | 7.20 | 7.57 | 7.57 | 3.70% | 21,266,100 |
| Mar 12, 2026 | 7.28 | 7.54 | 7.24 | 7.30 | 7.30 | 0.14% | 13,289,200 |
| Mar 11, 2026 | 7.32 | 7.40 | 7.24 | 7.29 | 7.29 | - | 11,092,100 |
| Mar 10, 2026 | 7.13 | 7.30 | 7.13 | 7.29 | 7.29 | 2.39% | 9,841,300 |
| Mar 9, 2026 | 7.13 | 7.24 | 7.01 | 7.12 | 7.12 | -1.11% | 10,312,400 |
| Mar 6, 2026 | 7.17 | 7.26 | 7.10 | 7.20 | 7.20 | 0.56% | 9,584,250 |
| Mar 5, 2026 | 7.06 | 7.29 | 7.05 | 7.16 | 7.16 | 3.17% | 12,524,200 |
| Mar 4, 2026 | 6.85 | 7.01 | 6.82 | 6.94 | 6.94 | 0.14% | 10,803,350 |
| Mar 3, 2026 | 7.23 | 7.42 | 6.92 | 6.93 | 6.93 | -3.62% | 16,283,400 |
| Mar 2, 2026 | 7.12 | 7.34 | 7.06 | 7.19 | 7.19 | -0.83% | 15,245,250 |
| Feb 27, 2026 | 7.14 | 7.33 | 7.12 | 7.25 | 7.25 | 1.54% | 11,062,200 |
| Feb 26, 2026 | 7.09 | 7.18 | 7.03 | 7.14 | 7.14 | 0.71% | 11,034,900 |
| Feb 25, 2026 | 7.09 | 7.15 | 6.98 | 7.09 | 7.09 | 0.42% | 11,029,656 |
| Feb 24, 2026 | 6.83 | 7.15 | 6.79 | 7.06 | 7.06 | 4.28% | 15,420,490 |
| Feb 13, 2026 | 6.80 | 6.90 | 6.76 | 6.77 | 6.77 | -0.15% | 8,206,100 |
| Feb 12, 2026 | 6.94 | 6.96 | 6.76 | 6.78 | 6.78 | -1.88% | 11,878,800 |
| Feb 11, 2026 | 7.06 | 7.07 | 6.87 | 6.91 | 6.91 | -2.12% | 11,056,850 |
| Feb 10, 2026 | 7.08 | 7.14 | 6.99 | 7.06 | 7.06 | 0.43% | 13,910,890 |
| Feb 9, 2026 | 6.87 | 7.04 | 6.84 | 7.03 | 7.03 | 3.69% | 16,829,200 |
| Feb 6, 2026 | 6.70 | 6.88 | 6.56 | 6.78 | 6.78 | 0.15% | 13,293,500 |
| Feb 5, 2026 | 6.72 | 6.81 | 6.71 | 6.77 | 6.77 | 1.50% | 13,076,310 |
| Feb 4, 2026 | 6.79 | 6.80 | 6.63 | 6.67 | 6.67 | -1.91% | 12,932,910 |
| Feb 3, 2026 | 6.88 | 6.92 | 6.63 | 6.80 | 6.80 | 0.29% | 14,695,100 |
| Feb 2, 2026 | 6.69 | 7.00 | 6.68 | 6.78 | 6.78 | 0.89% | 21,635,950 |
| Jan 30, 2026 | 6.74 | 6.78 | 6.56 | 6.72 | 6.72 | -0.59% | 16,798,750 |
| Jan 29, 2026 | 6.80 | 6.98 | 6.61 | 6.76 | 6.76 | -0.73% | 22,239,100 |
| Jan 28, 2026 | 6.73 | 6.93 | 6.67 | 6.81 | 6.81 | 0.15% | 24,819,370 |
| Jan 27, 2026 | 6.51 | 6.85 | 6.49 | 6.80 | 6.80 | 3.98% | 28,283,670 |
| Jan 26, 2026 | 6.75 | 6.81 | 6.44 | 6.54 | 6.54 | -3.82% | 19,827,000 |
| Jan 23, 2026 | 6.63 | 6.83 | 6.53 | 6.80 | 6.80 | 3.82% | 20,966,500 |
| Jan 22, 2026 | 6.45 | 6.57 | 6.39 | 6.55 | 6.55 | 1.55% | 10,393,750 |
| Jan 21, 2026 | 6.35 | 6.45 | 6.31 | 6.45 | 6.45 | 1.10% | 9,509,850 |