SG Micro Corp (SHE:300661)
China flag China · Delayed Price · Currency is CNY
71.82
+0.61 (0.86%)
Sep 5, 2025, 2:45 PM CST

SG Micro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202571.3072.2070.5071.8971.890.95%13,913,785
Sep 4, 202572.7573.1570.0671.2171.21-2.08%14,839,884
Sep 3, 202574.3074.9872.3872.7272.72-2.13%13,522,227
Sep 2, 202577.2477.2773.4774.3074.30-4.08%21,342,661
Sep 1, 202578.0078.9877.1177.4677.46-0.40%17,967,148
Aug 29, 202579.8079.8477.5077.7777.77-2.51%21,864,567
Aug 28, 202578.5080.2076.8079.7779.771.48%25,654,130
Aug 27, 202579.8083.0078.5078.6178.61-1.75%26,691,631
Aug 26, 202578.0080.8077.2980.0180.011.85%23,507,811
Aug 25, 202580.2181.8877.3078.5678.56-1.12%32,639,953
Aug 22, 202576.0079.5575.8579.4579.454.32%28,864,924
Aug 21, 202577.3078.2575.7576.1676.16-1.09%18,937,463
Aug 20, 202575.0577.0073.9877.0077.002.01%23,739,575
Aug 19, 202576.3577.1775.0175.4875.48-1.24%15,801,235
Aug 18, 202576.5077.1875.0076.4376.430.45%18,299,976
Aug 15, 202573.6976.2273.4476.0976.092.75%12,999,504
Aug 14, 202575.8576.8573.9174.0574.05-2.36%13,450,539
Aug 13, 202576.7077.4575.3175.8475.84-0.71%13,056,309
Aug 12, 202574.5576.6874.0076.3876.382.32%14,970,082
Aug 11, 202573.9774.9773.9774.6574.651.17%9,170,666
Aug 8, 202575.1575.5273.7673.7973.79-3.37%15,935,289
Aug 7, 202578.0080.8876.3376.3676.36-1.09%23,669,720
Aug 6, 202575.7177.5375.2877.2077.201.98%13,377,959
Aug 5, 202575.3876.1274.8075.7075.70-0.55%12,766,881
Aug 4, 202574.3678.8074.1576.1276.121.59%25,975,519
Aug 1, 202571.0175.9871.0174.9374.935.24%28,676,034
Jul 31, 202572.9074.6070.7771.2071.20-1.89%17,284,159
Jul 30, 202572.2175.5072.1472.5772.57-19,029,513
Jul 29, 202570.6072.9970.1072.5772.572.50%15,751,836
Jul 28, 202571.7771.8870.5870.8070.80-1.32%9,470,206
Jul 25, 202571.4871.8870.2871.7571.750.72%11,097,062
Jul 24, 202570.2871.5069.9071.2471.241.39%12,452,693
Jul 23, 202570.0071.1269.7570.2670.260.06%9,906,343
Jul 22, 202569.7970.7969.1970.2270.220.72%8,909,147
Jul 21, 202568.8070.3568.7869.7269.721.20%9,320,407
Jul 18, 202569.3869.9168.5168.8968.89-0.71%8,053,799
Jul 17, 202568.7269.4667.8669.3869.380.62%8,528,426
Jul 16, 202568.6870.7468.6868.9568.95-0.03%9,464,121
Jul 15, 202569.8870.4368.5268.9768.97-1.30%9,034,593
Jul 14, 202571.4271.7169.4169.8869.88-2.16%10,909,703
Jul 11, 202569.3371.6868.9871.4271.423.01%10,884,314
Jul 10, 202569.6870.8869.1069.3369.33-0.56%7,241,461
Jul 9, 202570.1570.6669.7069.7269.72-0.64%4,870,934
Jul 8, 202569.9670.7969.8270.1770.170.30%6,830,539
Jul 7, 202569.0570.6668.6469.9669.960.81%6,706,867
Jul 4, 202570.6671.6569.4069.4069.40-2.16%8,312,225
Jul 3, 202571.1072.2070.3070.9370.93-0.44%6,649,671
Jul 2, 202573.1573.1570.9071.2471.24-2.61%7,239,584
Jul 1, 202573.0073.9772.3573.1573.150.52%7,623,171
Jun 30, 202573.2673.7071.8672.7772.770.15%8,923,489