Guangdong SACA Precision Manufacturing Co., Ltd. (SHE:300464)
China · Delayed Price · Currency is CNY 5.73
+0.34 (6.31%)
At close: Jul 21, 2026
SHE:300464 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 6.24 | 6.27 | 5.74 | 5.75 | 5.75 | -8.29% | 9,689,300 |
| Jul 10, 2026 | 6.29 | 6.49 | 6.24 | 6.27 | 6.27 | -0.16% | 10,994,300 |
| Jul 9, 2026 | 6.46 | 6.63 | 6.14 | 6.28 | 6.28 | -3.53% | 10,847,800 |
| Jul 8, 2026 | 6.61 | 6.68 | 6.42 | 6.51 | 6.51 | -2.54% | 7,419,000 |
| Jul 7, 2026 | 6.87 | 6.98 | 6.61 | 6.68 | 6.68 | -2.77% | 7,864,200 |
| Jul 6, 2026 | 6.96 | 7.16 | 6.78 | 6.87 | 6.87 | -1.86% | 9,406,400 |
| Jul 3, 2026 | 7.06 | 7.26 | 6.97 | 7.00 | 7.00 | -0.57% | 10,139,100 |
| Jul 2, 2026 | 7.15 | 7.45 | 6.99 | 7.04 | 7.04 | -1.40% | 12,430,600 |
| Jul 1, 2026 | 7.12 | 7.28 | 7.00 | 7.14 | 7.14 | 0.14% | 11,728,800 |
| Jun 30, 2026 | 7.18 | 7.38 | 7.04 | 7.13 | 7.13 | -0.97% | 12,207,600 |
| Jun 29, 2026 | 7.71 | 7.82 | 7.17 | 7.20 | 7.20 | -6.61% | 16,050,700 |
| Jun 26, 2026 | 8.00 | 8.12 | 7.65 | 7.71 | 7.71 | -4.10% | 11,000,050 |
| Jun 25, 2026 | 8.24 | 8.36 | 7.93 | 8.04 | 8.04 | -3.37% | 11,536,400 |
| Jun 24, 2026 | 8.15 | 8.45 | 7.90 | 8.32 | 8.32 | 2.09% | 13,314,700 |
| Jun 23, 2026 | 8.15 | 8.37 | 8.02 | 8.15 | 8.15 | -0.97% | 10,746,450 |
| Jun 22, 2026 | 8.38 | 8.45 | 8.00 | 8.23 | 8.23 | -2.02% | 12,859,900 |
| Jun 18, 2026 | 8.46 | 8.61 | 8.18 | 8.40 | 8.40 | -1.64% | 11,885,550 |
| Jun 17, 2026 | 8.50 | 8.79 | 8.42 | 8.54 | 8.54 | -1.04% | 16,833,700 |
| Jun 16, 2026 | 8.00 | 8.80 | 8.00 | 8.63 | 8.63 | 10.50% | 30,617,164 |
| Jun 15, 2026 | 7.66 | 7.89 | 7.50 | 7.81 | 7.81 | 4.27% | 13,802,600 |
| Jun 12, 2026 | 7.65 | 7.82 | 7.36 | 7.49 | 7.49 | -1.06% | 15,114,200 |
| Jun 11, 2026 | 7.90 | 7.93 | 7.36 | 7.57 | 7.57 | -5.14% | 17,664,500 |
| 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 |