Guangdong SACA Precision Manufacturing Co., Ltd. (SHE:300464)
China · Delayed Price · Currency is CNY 6.71
-0.17 (-2.47%)
At close: Oct 30, 2026
SHE:300464 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.64 | 7.25 | 6.47 | 6.71 | 6.71 | -2.47% | 14,160,900 |
| Oct 29, 2026 | 7.19 | 7.19 | 6.87 | 6.88 | 6.88 | -4.31% | 8,929,400 |
| Oct 28, 2026 | 6.92 | 7.25 | 6.92 | 7.19 | 7.19 | 3.01% | 8,345,100 |
| Oct 27, 2026 | 7.27 | 7.32 | 6.97 | 6.98 | 6.98 | -3.99% | 8,650,900 |
| Oct 26, 2026 | 7.33 | 7.43 | 7.08 | 7.27 | 7.27 | -1.89% | 11,735,100 |
| Oct 23, 2026 | 7.49 | 7.50 | 6.73 | 7.41 | 7.41 | -1.72% | 23,605,950 |
| Oct 22, 2026 | 7.89 | 7.98 | 7.51 | 7.54 | 7.54 | -4.56% | 10,839,600 |
| Oct 21, 2026 | 7.93 | 8.05 | 7.81 | 7.90 | 7.90 | -0.50% | 9,961,500 |
| Oct 20, 2026 | 7.78 | 8.07 | 7.67 | 7.94 | 7.94 | 1.40% | 10,653,487 |
| Oct 19, 2026 | 7.85 | 7.91 | 7.35 | 7.83 | 7.83 | 0.26% | 16,692,800 |
| Oct 16, 2026 | 8.28 | 8.31 | 7.73 | 7.81 | 7.81 | -3.34% | 17,637,800 |
| Oct 15, 2026 | 8.15 | 8.65 | 8.04 | 8.08 | 8.08 | -1.94% | 25,078,200 |
| Oct 14, 2026 | 8.48 | 8.55 | 8.19 | 8.24 | 8.24 | -4.19% | 19,875,300 |
| Oct 13, 2026 | 8.18 | 8.87 | 7.96 | 8.60 | 8.60 | 3.12% | 31,375,500 |
| Oct 12, 2026 | 9.36 | 9.42 | 8.34 | 8.34 | 8.34 | -10.80% | 23,401,400 |
| Oct 9, 2026 | 9.48 | 9.59 | 8.70 | 9.35 | 9.35 | -1.89% | 22,996,500 |
| Oct 8, 2026 | 10.28 | 10.43 | 9.38 | 9.53 | 9.53 | -5.64% | 23,721,500 |
| Sep 30, 2026 | 10.65 | 10.77 | 10.03 | 10.10 | 10.10 | -4.99% | 22,528,401 |
| Sep 29, 2026 | 10.60 | 11.19 | 10.42 | 10.63 | 10.63 | 2.11% | 33,268,150 |
| Sep 28, 2026 | 11.50 | 11.61 | 10.23 | 10.41 | 10.41 | -9.00% | 30,732,250 |
| Sep 24, 2026 | 12.03 | 12.03 | 11.10 | 11.44 | 11.44 | -4.67% | 35,751,800 |
| Sep 23, 2026 | 12.36 | 12.49 | 11.52 | 12.00 | 12.00 | -1.80% | 36,940,800 |
| Sep 22, 2026 | 12.00 | 12.61 | 11.83 | 12.22 | 12.22 | 2.86% | 37,341,500 |
| 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 |