Skip to main content
logo
SGSG Science&Technology Co., Ltd. Zhuhai (SHE:300561)
China flag China · Delayed Price · Currency is CNY
16.10
+0.33 (2.09%)
At close: Sep 10, 2026

SHE:300561 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202615.9616.3315.6816.1016.102.09%18,989,321
Sep 9, 202615.9615.9915.5915.7715.77-1.00%12,372,870
Sep 8, 202616.1216.4515.8615.9315.93-1.79%16,889,299
Sep 7, 202616.6016.9316.1516.2216.22-3.11%21,122,901
Sep 4, 202616.5117.1516.2716.7416.743.46%26,704,000
Sep 3, 202616.7517.0116.1616.1816.18-3.35%23,021,000
Sep 2, 202616.9217.1016.6616.7416.74-2.56%20,363,500
Sep 1, 202616.7017.4716.4717.1817.183.25%31,208,921
Aug 31, 202616.5416.9316.3016.6416.64-0.42%21,210,259
Aug 28, 202617.0117.1816.6016.7116.71-3.13%28,146,121
Aug 27, 202616.5417.5016.3017.2517.253.48%44,463,236
Aug 26, 202615.1218.2915.0616.6716.679.31%45,939,647
Aug 25, 202614.8515.7514.8415.2515.252.01%17,116,608
Aug 24, 202615.2415.3814.8114.9514.95-2.16%11,466,100
Aug 21, 202614.9115.3514.7015.2815.281.87%14,275,500
Aug 20, 202615.3115.4114.7315.0015.00-1.32%14,423,200
Aug 19, 202615.7715.8815.0915.2015.20-5.59%18,370,901
Aug 18, 202616.7716.7715.7616.1016.10-4.28%22,281,238
Aug 17, 202616.4016.8416.1916.8216.821.82%18,677,882
Aug 14, 202616.8517.1816.0516.5216.52-1.90%25,901,590
Aug 13, 202617.7418.3516.8116.8416.84-5.61%33,144,608
Aug 12, 202617.5218.0017.4317.8417.841.08%19,765,850
Aug 11, 202617.9418.1517.4817.6517.65-2.27%22,327,261
Aug 10, 202618.6518.7617.9018.0618.06-2.17%22,819,671
Aug 7, 202618.6018.7517.9918.4618.46-1.02%25,116,980
Aug 6, 202618.6518.8918.3418.6518.65-0.37%27,261,410
Aug 5, 202618.3818.9818.1918.7218.721.85%37,883,370
Aug 4, 202616.9618.9616.8018.3818.389.40%42,372,371
Aug 3, 202617.2017.8616.6816.8016.80-3.78%25,120,950
Jul 31, 202616.4218.3316.3217.4617.462.59%34,557,519
Jul 30, 202617.1618.0017.0217.0217.02-3.51%27,936,321
Jul 29, 202616.8218.1616.0217.6417.643.22%34,115,452
Jul 28, 202616.6017.9516.5617.0917.090.77%27,750,408
Jul 27, 202616.3117.3716.0116.9616.960.06%24,003,061
Jul 24, 202618.1818.5816.6616.9516.95-9.60%32,404,091
Jul 23, 202618.2619.3617.4518.7518.750.75%35,973,275
Jul 22, 202619.1019.3518.3018.6118.61-6.10%41,683,807
Jul 21, 202618.6119.9918.0019.8219.823.77%61,569,762
Jul 20, 202617.7519.4717.7419.1019.108.96%52,886,090
Jul 17, 202617.0618.5817.0617.5317.532.63%54,823,750
Jul 16, 202617.5918.0917.0517.0817.08-4.74%40,356,256
Jul 15, 202615.8318.4915.7617.9317.9313.12%52,781,209
Jul 14, 202617.2017.4614.7215.8515.85-9.48%37,903,100
Jul 13, 202617.1817.9416.4817.5117.512.82%37,286,996
Jul 10, 202617.4218.4417.0117.0317.03-3.46%39,713,425
Jul 9, 202617.5018.8017.1517.6417.64-3.66%43,424,871
Jul 8, 202617.7819.6617.4618.3118.312.29%43,240,452
Jul 7, 202617.9419.2816.6417.9017.90-0.78%48,569,002
Jul 6, 202616.9619.9416.8018.0418.044.88%54,946,036
Jul 3, 202616.7717.3916.0717.2017.204.37%46,268,044