Guangdong SACA Precision Manufacturing Co., Ltd. (SHE:300464)
China · Delayed Price · Currency is CNY 7.98
-0.40 (-4.77%)
Jun 10, 2026, 4:00 PM EDT
SHE:300464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 8.28 | 8.32 | 7.77 | 7.98 | 7.98 | -4.77% | 14,241,500 |
| Jun 9, 2026 | 8.23 | 8.55 | 8.04 | 8.38 | 8.38 | 4.62% | 22,578,500 |
| Jun 8, 2026 | 8.60 | 8.63 | 7.93 | 8.01 | 8.01 | -10.00% | 23,391,100 |
| Jun 5, 2026 | 9.11 | 9.11 | 8.48 | 8.90 | 8.90 | -1.00% | 15,924,300 |
| Jun 4, 2026 | 8.70 | 9.15 | 8.67 | 8.99 | 8.99 | 1.70% | 15,196,400 |
| Jun 3, 2026 | 8.99 | 9.19 | 8.59 | 8.84 | 8.84 | -2.00% | 18,072,350 |
| Jun 2, 2026 | 9.30 | 9.46 | 8.93 | 9.02 | 9.02 | -3.11% | 18,142,600 |
| Jun 1, 2026 | 9.62 | 9.65 | 9.21 | 9.31 | 9.31 | -3.42% | 24,884,400 |
| May 29, 2026 | 10.24 | 10.41 | 9.56 | 9.64 | 9.64 | -6.59% | 31,438,849 |
| May 28, 2026 | 10.21 | 10.54 | 9.87 | 10.32 | 10.32 | 1.18% | 36,213,400 |
| May 27, 2026 | 9.88 | 11.03 | 9.80 | 10.20 | 10.20 | 2.82% | 52,143,500 |
| May 26, 2026 | 9.50 | 10.25 | 9.31 | 9.92 | 9.92 | 4.75% | 50,582,500 |
| May 25, 2026 | 9.20 | 9.68 | 9.10 | 9.47 | 9.47 | 3.05% | 33,866,950 |
| May 22, 2026 | 9.49 | 9.65 | 9.05 | 9.19 | 9.19 | -2.03% | 27,528,350 |
| May 21, 2026 | 9.46 | 9.82 | 9.22 | 9.38 | 9.38 | 0.75% | 41,152,800 |
| May 20, 2026 | 9.36 | 9.65 | 9.20 | 9.31 | 9.31 | -2.21% | 31,964,100 |
| May 19, 2026 | 8.68 | 9.55 | 8.62 | 9.52 | 9.52 | 9.30% | 39,177,050 |
| May 18, 2026 | 8.19 | 8.80 | 8.06 | 8.71 | 8.71 | 5.70% | 26,846,750 |
| May 15, 2026 | 8.52 | 8.68 | 8.11 | 8.24 | 8.24 | -1.67% | 20,595,600 |
| May 14, 2026 | 8.50 | 8.50 | 8.21 | 8.38 | 8.38 | -0.95% | 20,109,800 |
| May 13, 2026 | 8.40 | 8.61 | 8.30 | 8.46 | 8.46 | 0.36% | 15,764,950 |
| May 12, 2026 | 8.38 | 8.58 | 8.18 | 8.43 | 8.43 | 0.24% | 15,413,000 |
| May 11, 2026 | 8.22 | 8.50 | 7.95 | 8.41 | 8.41 | 3.19% | 20,561,800 |
| May 8, 2026 | 8.03 | 8.20 | 8.01 | 8.15 | 8.15 | 0.99% | 15,917,100 |
| May 7, 2026 | 8.10 | 8.16 | 7.90 | 8.07 | 8.07 | -0.12% | 13,836,000 |
| May 6, 2026 | 7.94 | 8.09 | 7.91 | 8.08 | 8.08 | 2.15% | 13,405,800 |
| Apr 30, 2026 | 7.93 | 8.09 | 7.85 | 7.91 | 7.91 | - | 11,797,930 |
| Apr 29, 2026 | 7.94 | 8.08 | 7.42 | 7.91 | 7.91 | -0.88% | 17,503,000 |
| Apr 28, 2026 | 7.88 | 8.00 | 7.77 | 7.98 | 7.98 | 1.14% | 12,456,800 |
| Apr 27, 2026 | 8.00 | 8.00 | 7.73 | 7.89 | 7.89 | -1.13% | 8,977,900 |
| Apr 24, 2026 | 7.94 | 8.09 | 7.78 | 7.98 | 7.98 | -0.13% | 10,829,200 |
| Apr 23, 2026 | 8.13 | 8.15 | 7.88 | 7.99 | 7.99 | -1.72% | 11,841,800 |
| Apr 22, 2026 | 8.15 | 8.29 | 8.07 | 8.13 | 8.13 | -0.61% | 11,406,300 |
| Apr 21, 2026 | 8.25 | 8.28 | 8.02 | 8.18 | 8.18 | -1.56% | 13,951,300 |
| Apr 20, 2026 | 8.11 | 8.31 | 7.98 | 8.31 | 8.31 | 2.21% | 18,923,400 |
| Apr 17, 2026 | 7.76 | 8.20 | 7.64 | 8.13 | 8.13 | 4.10% | 22,961,000 |
| Apr 16, 2026 | 7.33 | 7.85 | 7.23 | 7.81 | 7.81 | 6.69% | 23,788,900 |
| Apr 15, 2026 | 7.60 | 7.65 | 7.28 | 7.32 | 7.32 | -3.43% | 18,589,750 |
| Apr 14, 2026 | 7.77 | 7.91 | 7.50 | 7.58 | 7.58 | -1.69% | 15,762,300 |
| Apr 13, 2026 | 8.11 | 8.23 | 7.60 | 7.71 | 7.71 | -5.98% | 29,212,900 |
| Apr 10, 2026 | 8.31 | 8.46 | 8.18 | 8.20 | 8.20 | -1.09% | 17,641,300 |
| 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 |