SGSG Science&Technology Co., Ltd. Zhuhai (SHE:300561)
China · Delayed Price · Currency is CNY 17.07
-0.81 (-4.53%)
At close: Aug 22, 2025, 2:57 PM CST
SHE:300561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 17.57 | 17.88 | 16.99 | 17.10 | - | 0.18% | 25,884,200 |
| Aug 22, 2025 | 17.57 | 17.96 | 16.90 | 17.07 | - | -4.53% | 29,129,864 |
| Aug 21, 2025 | 18.46 | 18.88 | 17.80 | 17.88 | - | -2.88% | 26,172,717 |
| Aug 20, 2025 | 17.26 | 18.95 | 17.26 | 18.41 | - | 4.60% | 30,572,322 |
| Aug 19, 2025 | 17.80 | 18.99 | 17.30 | 17.60 | - | -2.87% | 34,714,330 |
| Aug 18, 2025 | 17.45 | 19.98 | 17.00 | 18.12 | - | 1.12% | 51,789,962 |
| Aug 15, 2025 | 16.10 | 18.36 | 15.80 | 17.92 | - | 17.12% | 56,431,192 |
| Aug 14, 2025 | 16.00 | 17.19 | 15.06 | 15.30 | - | -2.36% | 57,249,855 |
| Aug 13, 2025 | 13.19 | 15.67 | 13.06 | 15.67 | - | 19.98% | 38,827,377 |
| Aug 12, 2025 | 12.52 | 13.27 | 12.38 | 13.06 | - | 3.82% | 31,329,608 |
| Aug 11, 2025 | 12.80 | 13.49 | 12.40 | 12.58 | - | 7.80% | 41,864,292 |
| Aug 8, 2025 | 11.86 | 11.96 | 11.61 | 11.67 | - | -2.91% | 14,767,286 |
| Aug 7, 2025 | 11.85 | 12.28 | 11.85 | 12.02 | - | 0.75% | 14,991,690 |
| Aug 6, 2025 | 12.05 | 12.05 | 11.75 | 11.93 | - | -1.08% | 12,367,393 |
| Aug 5, 2025 | 12.10 | 12.23 | 11.96 | 12.06 | - | -0.99% | 13,460,174 |
| Aug 4, 2025 | 11.98 | 12.50 | 11.97 | 12.18 | - | 3.22% | 17,493,210 |
| Aug 1, 2025 | 11.99 | 12.07 | 11.76 | 11.80 | - | -0.92% | 10,287,737 |
| Jul 31, 2025 | 12.12 | 12.30 | 11.89 | 11.91 | - | -2.06% | 16,180,892 |
| Jul 30, 2025 | 12.38 | 12.68 | 11.98 | 12.16 | - | -1.46% | 19,399,759 |
| Jul 29, 2025 | 12.53 | 12.66 | 12.10 | 12.34 | - | -3.52% | 24,047,740 |
| Jul 28, 2025 | 11.69 | 13.33 | 11.66 | 12.79 | - | 11.31% | 35,942,991 |
| Jul 25, 2025 | 11.48 | 11.65 | 11.44 | 11.49 | - | -0.52% | 11,276,787 |
| Jul 24, 2025 | 11.51 | 11.65 | 11.43 | 11.55 | - | 0.17% | 12,609,689 |
| Jul 23, 2025 | 11.38 | 11.76 | 11.32 | 11.53 | - | 1.14% | 15,021,518 |
| Jul 22, 2025 | 11.47 | 11.61 | 11.26 | 11.40 | - | -1.13% | 10,837,097 |
| Jul 21, 2025 | 11.53 | 11.56 | 11.32 | 11.53 | - | 0.52% | 9,885,947 |
| Jul 18, 2025 | 11.96 | 11.96 | 11.45 | 11.47 | - | -3.45% | 17,857,669 |
| Jul 17, 2025 | 11.70 | 12.36 | 11.70 | 11.88 | - | 1.28% | 27,459,500 |
| Jul 16, 2025 | 11.14 | 11.80 | 11.03 | 11.73 | - | 6.35% | 22,151,430 |
| Jul 15, 2025 | 10.97 | 11.10 | 10.86 | 11.03 | - | 0.09% | 10,185,995 |
| Jul 14, 2025 | 11.27 | 11.41 | 10.83 | 11.02 | - | -2.30% | 16,908,795 |
| Jul 11, 2025 | 11.09 | 11.45 | 11.09 | 11.28 | - | 1.35% | 15,619,515 |
| Jul 10, 2025 | 11.16 | 11.30 | 11.06 | 11.13 | - | -0.71% | 12,547,366 |
| Jul 9, 2025 | 11.36 | 11.57 | 11.18 | 11.21 | - | -2.35% | 16,424,860 |
| Jul 8, 2025 | 11.01 | 11.48 | 11.01 | 11.48 | - | 4.27% | 25,555,491 |
| Jul 7, 2025 | 11.73 | 11.96 | 11.00 | 11.01 | - | -16.46% | 44,197,212 |
| Jul 4, 2025 | 13.29 | 13.62 | 13.08 | 13.18 | - | -1.57% | 17,328,946 |
| Jul 3, 2025 | 13.20 | 13.69 | 13.20 | 13.39 | - | 1.44% | 17,217,225 |
| Jul 2, 2025 | 13.07 | 13.40 | 12.86 | 13.20 | - | 0.38% | 17,211,035 |
| Jul 1, 2025 | 13.20 | 13.47 | 12.96 | 13.15 | - | -0.38% | 15,751,330 |
| Jun 30, 2025 | 12.96 | 13.42 | 12.96 | 13.20 | - | 2.40% | 19,048,510 |
| Jun 27, 2025 | 12.98 | 13.79 | 12.84 | 12.89 | - | -2.57% | 25,613,815 |
| Jun 26, 2025 | 13.19 | 14.25 | 13.02 | 13.23 | - | 1.46% | 39,629,516 |
| Jun 25, 2025 | 11.72 | 13.44 | 11.72 | 13.04 | - | 11.26% | 35,148,445 |
| Jun 24, 2025 | 11.41 | 11.90 | 11.40 | 11.72 | - | 2.81% | 12,775,668 |
| Jun 23, 2025 | 11.05 | 11.50 | 10.98 | 11.40 | - | 1.88% | 10,156,030 |
| Jun 20, 2025 | 11.78 | 11.89 | 11.18 | 11.19 | - | -4.93% | 12,471,185 |
| Jun 19, 2025 | 12.34 | 12.36 | 11.77 | 11.77 | - | -4.00% | 12,464,400 |
| Jun 18, 2025 | 12.27 | 12.54 | 12.21 | 12.26 | - | 0.16% | 9,575,400 |
| Jun 17, 2025 | 12.55 | 12.62 | 12.15 | 12.24 | - | -2.39% | 10,837,891 |