Guangdong SACA Precision Manufacturing Co., Ltd. (SHE:300464)
China · Delayed Price · Currency is CNY 9.38
+0.07 (0.75%)
At close: May 21, 2026
SHE:300464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |