SG Micro Corp (SHE:300661)
China · Delayed Price · Currency is CNY 81.70
-0.97 (-1.17%)
Sep 26, 2025, 3:04 PM CST
SG Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 82.40 | 84.46 | 81.68 | 81.70 | 81.70 | -1.17% | 29,274,798 |
| Sep 25, 2025 | 82.50 | 83.35 | 81.65 | 82.67 | 82.67 | -0.49% | 26,271,399 |
| Sep 24, 2025 | 79.50 | 84.12 | 79.32 | 83.08 | 83.08 | 3.45% | 38,800,360 |
| Sep 23, 2025 | 82.18 | 82.78 | 77.91 | 80.31 | 80.31 | -3.15% | 37,661,309 |
| Sep 22, 2025 | 81.65 | 83.64 | 80.09 | 82.92 | 82.92 | 1.46% | 31,464,299 |
| Sep 19, 2025 | 85.10 | 86.50 | 81.66 | 81.73 | 81.73 | -3.23% | 40,310,107 |
| Sep 18, 2025 | 83.00 | 89.90 | 82.18 | 84.46 | 84.46 | 0.46% | 68,325,727 |
| Sep 17, 2025 | 82.12 | 86.95 | 81.88 | 84.07 | 84.07 | 0.95% | 57,411,730 |
| Sep 16, 2025 | 83.00 | 84.80 | 81.35 | 83.28 | 83.28 | -4.74% | 76,638,105 |
| Sep 15, 2025 | 87.42 | 87.42 | 84.45 | 87.42 | 87.42 | 20.00% | 105,739,565 |
| Sep 12, 2025 | 72.13 | 74.00 | 71.60 | 72.85 | 72.85 | 0.71% | 17,719,830 |
| Sep 11, 2025 | 69.88 | 72.37 | 69.38 | 72.34 | 72.34 | 3.52% | 15,573,441 |
| Sep 10, 2025 | 70.00 | 70.58 | 69.80 | 69.88 | 69.88 | -0.01% | 8,822,689 |
| Sep 9, 2025 | 71.10 | 71.28 | 69.71 | 69.89 | 69.89 | -2.10% | 11,997,644 |
| Sep 8, 2025 | 71.88 | 71.91 | 70.81 | 71.39 | 71.39 | -0.70% | 14,523,084 |
| Sep 5, 2025 | 71.30 | 72.20 | 70.50 | 71.89 | 71.89 | 0.95% | 13,913,785 |
| Sep 4, 2025 | 72.75 | 73.15 | 70.06 | 71.21 | 71.21 | -2.08% | 14,839,884 |
| Sep 3, 2025 | 74.30 | 74.98 | 72.38 | 72.72 | 72.72 | -2.13% | 13,522,227 |
| Sep 2, 2025 | 77.24 | 77.27 | 73.47 | 74.30 | 74.30 | -4.08% | 21,342,661 |
| Sep 1, 2025 | 78.00 | 78.98 | 77.11 | 77.46 | 77.46 | -0.40% | 17,967,148 |
| Aug 29, 2025 | 79.80 | 79.84 | 77.50 | 77.77 | 77.77 | -2.51% | 21,864,567 |
| Aug 28, 2025 | 78.50 | 80.20 | 76.80 | 79.77 | 79.77 | 1.48% | 25,654,130 |
| Aug 27, 2025 | 79.80 | 83.00 | 78.50 | 78.61 | 78.61 | -1.75% | 26,691,631 |
| Aug 26, 2025 | 78.00 | 80.80 | 77.29 | 80.01 | 80.01 | 1.85% | 23,507,811 |
| Aug 25, 2025 | 80.21 | 81.88 | 77.30 | 78.56 | 78.56 | -1.12% | 32,639,953 |
| Aug 22, 2025 | 76.00 | 79.55 | 75.85 | 79.45 | 79.45 | 4.32% | 28,864,924 |
| Aug 21, 2025 | 77.30 | 78.25 | 75.75 | 76.16 | 76.16 | -1.09% | 18,937,463 |
| Aug 20, 2025 | 75.05 | 77.00 | 73.98 | 77.00 | 77.00 | 2.01% | 23,739,575 |
| Aug 19, 2025 | 76.35 | 77.17 | 75.01 | 75.48 | 75.48 | -1.24% | 15,801,235 |
| Aug 18, 2025 | 76.50 | 77.18 | 75.00 | 76.43 | 76.43 | 0.45% | 18,299,976 |
| Aug 15, 2025 | 73.69 | 76.22 | 73.44 | 76.09 | 76.09 | 2.75% | 12,999,504 |
| Aug 14, 2025 | 75.85 | 76.85 | 73.91 | 74.05 | 74.05 | -2.36% | 13,450,539 |
| Aug 13, 2025 | 76.70 | 77.45 | 75.31 | 75.84 | 75.84 | -0.71% | 13,056,309 |
| Aug 12, 2025 | 74.55 | 76.68 | 74.00 | 76.38 | 76.38 | 2.32% | 14,970,082 |
| Aug 11, 2025 | 73.97 | 74.97 | 73.97 | 74.65 | 74.65 | 1.17% | 9,170,666 |
| Aug 8, 2025 | 75.15 | 75.52 | 73.76 | 73.79 | 73.79 | -3.37% | 15,935,289 |
| Aug 7, 2025 | 78.00 | 80.88 | 76.33 | 76.36 | 76.36 | -1.09% | 23,669,720 |
| Aug 6, 2025 | 75.71 | 77.53 | 75.28 | 77.20 | 77.20 | 1.98% | 13,377,959 |
| Aug 5, 2025 | 75.38 | 76.12 | 74.80 | 75.70 | 75.70 | -0.55% | 12,766,881 |
| Aug 4, 2025 | 74.36 | 78.80 | 74.15 | 76.12 | 76.12 | 1.59% | 25,975,519 |
| Aug 1, 2025 | 71.01 | 75.98 | 71.01 | 74.93 | 74.93 | 5.24% | 28,676,034 |
| Jul 31, 2025 | 72.90 | 74.60 | 70.77 | 71.20 | 71.20 | -1.89% | 17,284,159 |
| Jul 30, 2025 | 72.21 | 75.50 | 72.14 | 72.57 | 72.57 | - | 19,029,513 |
| Jul 29, 2025 | 70.60 | 72.99 | 70.10 | 72.57 | 72.57 | 2.50% | 15,751,836 |
| Jul 28, 2025 | 71.77 | 71.88 | 70.58 | 70.80 | 70.80 | -1.32% | 9,470,206 |
| Jul 25, 2025 | 71.48 | 71.88 | 70.28 | 71.75 | 71.75 | 0.72% | 11,097,062 |
| Jul 24, 2025 | 70.28 | 71.50 | 69.90 | 71.24 | 71.24 | 1.39% | 12,452,693 |
| Jul 23, 2025 | 70.00 | 71.12 | 69.75 | 70.26 | 70.26 | 0.06% | 9,906,343 |
| Jul 22, 2025 | 69.79 | 70.79 | 69.19 | 70.22 | 70.22 | 0.72% | 8,909,147 |
| Jul 21, 2025 | 68.80 | 70.35 | 68.78 | 69.72 | 69.72 | 1.20% | 9,320,407 |