Guangdong SACA Precision Manufacturing Co., Ltd. (SHE:300464)
China · Delayed Price · Currency is CNY 12.22
+0.34 (2.86%)
At close: Sep 22, 2026
SHE:300464 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 11.56 | 11.96 | 11.27 | 11.88 | 11.88 | 2.33% | 48,526,900 |
| Sep 18, 2026 | 10.03 | 11.87 | 9.91 | 11.61 | 11.61 | 17.39% | 64,040,300 |
| Sep 17, 2026 | 9.95 | 10.17 | 9.36 | 9.89 | 9.89 | -1.30% | 63,182,150 |
| Sep 16, 2026 | 8.34 | 10.02 | 8.28 | 10.02 | 10.02 | 20.00% | 66,547,038 |
| Sep 15, 2026 | 8.38 | 8.50 | 7.88 | 8.35 | 8.35 | 1.21% | 22,765,550 |
| Sep 14, 2026 | 8.09 | 8.41 | 7.83 | 8.25 | 8.25 | 1.85% | 17,638,950 |
| Sep 11, 2026 | 7.99 | 8.22 | 7.72 | 8.10 | 8.10 | 0.50% | 13,352,400 |
| Sep 10, 2026 | 7.97 | 8.24 | 7.93 | 8.06 | 8.06 | 1.00% | 10,899,300 |
| Sep 9, 2026 | 8.00 | 8.10 | 7.91 | 7.98 | 7.98 | -0.62% | 8,097,200 |
| Sep 8, 2026 | 8.01 | 8.23 | 7.90 | 8.03 | 8.03 | 0.75% | 8,584,400 |
| Sep 7, 2026 | 7.81 | 8.10 | 7.63 | 7.97 | 7.97 | 2.57% | 11,100,800 |
| Sep 4, 2026 | 8.02 | 8.08 | 7.70 | 7.77 | 7.77 | -1.52% | 12,196,600 |
| Sep 3, 2026 | 8.08 | 8.27 | 7.82 | 7.89 | 7.89 | -2.47% | 14,142,500 |
| Sep 2, 2026 | 7.78 | 8.13 | 7.45 | 8.09 | 8.09 | 2.93% | 22,123,500 |
| Sep 1, 2026 | 8.03 | 8.12 | 7.76 | 7.86 | 7.86 | -2.12% | 18,124,800 |
| Aug 31, 2026 | 7.82 | 8.05 | 7.70 | 8.03 | 8.03 | 2.55% | 14,363,800 |
| Aug 28, 2026 | 8.00 | 8.07 | 7.82 | 7.83 | 7.83 | -2.25% | 9,573,100 |
| Aug 27, 2026 | 7.80 | 8.07 | 7.70 | 8.01 | 8.01 | 0.88% | 17,695,800 |
| Aug 26, 2026 | 7.48 | 8.18 | 7.48 | 7.94 | 7.94 | 5.44% | 19,812,300 |
| Aug 25, 2026 | 7.00 | 7.68 | 6.85 | 7.53 | 7.53 | 6.66% | 17,632,100 |
| Aug 24, 2026 | 6.78 | 7.13 | 6.71 | 7.06 | 7.06 | 4.59% | 14,360,200 |
| Aug 21, 2026 | 6.61 | 6.80 | 6.50 | 6.75 | 6.75 | 1.20% | 6,386,000 |
| Aug 20, 2026 | 6.69 | 6.75 | 6.61 | 6.67 | 6.67 | 1.06% | 5,630,300 |
| Aug 19, 2026 | 7.04 | 7.11 | 6.50 | 6.60 | 6.60 | -7.30% | 10,700,900 |
| Aug 18, 2026 | 7.15 | 7.24 | 7.00 | 7.12 | 7.12 | 0.28% | 9,134,200 |
| Aug 17, 2026 | 6.99 | 7.13 | 6.89 | 7.10 | 7.10 | 2.31% | 11,911,900 |
| Aug 14, 2026 | 7.25 | 7.49 | 6.88 | 6.94 | 6.94 | -5.45% | 19,827,900 |
| Aug 13, 2026 | 7.12 | 7.54 | 7.11 | 7.34 | 7.34 | 5.01% | 26,221,600 |
| Aug 12, 2026 | 6.55 | 7.03 | 6.52 | 6.99 | 6.99 | 6.39% | 11,598,150 |
| Aug 11, 2026 | 6.60 | 6.75 | 6.42 | 6.57 | 6.57 | -0.45% | 8,585,200 |
| Aug 10, 2026 | 6.44 | 6.71 | 6.32 | 6.60 | 6.60 | 3.29% | 9,931,400 |
| Aug 7, 2026 | 6.49 | 6.49 | 6.24 | 6.39 | 6.39 | -0.16% | 5,593,600 |
| Aug 6, 2026 | 6.42 | 6.48 | 6.27 | 6.40 | 6.40 | -0.16% | 6,475,900 |
| Aug 5, 2026 | 6.25 | 6.42 | 6.25 | 6.41 | 6.41 | 1.42% | 6,870,300 |
| Aug 4, 2026 | 6.21 | 6.38 | 6.15 | 6.32 | 6.32 | 2.93% | 8,396,550 |
| Aug 3, 2026 | 6.08 | 6.15 | 6.03 | 6.14 | 6.14 | 0.99% | 6,165,300 |
| Jul 31, 2026 | 6.05 | 6.15 | 5.98 | 6.08 | 6.08 | 3.75% | 12,547,150 |
| Jul 30, 2026 | 6.04 | 6.30 | 5.76 | 5.86 | 5.86 | -3.14% | 17,714,750 |
| Jul 29, 2026 | 5.90 | 6.18 | 5.77 | 6.05 | 6.05 | 1.85% | 18,594,200 |
| Jul 28, 2026 | 5.79 | 5.96 | 5.73 | 5.94 | 5.94 | 1.02% | 9,305,700 |
| Jul 27, 2026 | 5.70 | 5.88 | 5.58 | 5.88 | 5.88 | 3.52% | 9,213,200 |
| Jul 24, 2026 | 5.94 | 5.94 | 5.62 | 5.68 | 5.68 | -5.02% | 12,667,300 |
| Jul 23, 2026 | 5.51 | 6.00 | 5.43 | 5.98 | 5.98 | 9.12% | 16,709,900 |
| Jul 22, 2026 | 5.60 | 5.96 | 5.42 | 5.48 | 5.48 | -4.36% | 17,595,206 |
| Jul 21, 2026 | 5.37 | 5.77 | 4.76 | 5.73 | 5.73 | 6.31% | 25,364,450 |
| Jul 20, 2026 | 6.00 | 6.06 | 5.31 | 5.39 | 5.39 | -8.95% | 19,145,756 |
| Jul 17, 2026 | 6.06 | 6.43 | 5.88 | 5.92 | 5.92 | -2.15% | 22,675,100 |
| Jul 16, 2026 | 6.10 | 6.23 | 5.99 | 6.05 | 6.05 | -0.49% | 10,365,300 |
| Jul 15, 2026 | 6.16 | 6.33 | 5.96 | 6.08 | 6.08 | -1.14% | 13,897,900 |
| Jul 14, 2026 | 5.86 | 6.15 | 5.75 | 6.15 | 6.15 | 6.96% | 17,205,100 |