SG Micro Corp (SHE:300661)
China · Delayed Price · Currency is CNY 95.97
-0.03 (-0.03%)
Oct 9, 2026, 3:04 PM CST
SG Micro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 112.98 | 112.98 | 92.30 | 95.97 | 95.97 | -0.03% | 15,038,925 |
| Oct 8, 2026 | 109.63 | 109.98 | 95.01 | 96.00 | 96.00 | -12.89% | 20,374,452 |
| Sep 30, 2026 | 112.98 | 114.30 | 109.99 | 110.21 | 110.21 | -2.30% | 7,563,328 |
| Sep 29, 2026 | 115.98 | 117.96 | 111.11 | 112.80 | 112.80 | -3.59% | 10,625,864 |
| Sep 28, 2026 | 119.66 | 123.53 | 116.60 | 117.00 | 117.00 | -2.94% | 10,620,356 |
| Sep 24, 2026 | 121.28 | 121.87 | 118.19 | 120.55 | 120.55 | -1.55% | 8,858,352 |
| Sep 23, 2026 | 121.67 | 124.29 | 119.00 | 122.45 | 122.45 | 0.63% | 8,832,251 |
| Sep 22, 2026 | 123.85 | 125.57 | 120.81 | 121.68 | 121.68 | -0.76% | 8,774,411 |
| Sep 21, 2026 | 124.99 | 125.10 | 120.68 | 122.61 | 122.61 | -2.01% | 13,648,138 |
| Sep 18, 2026 | 118.20 | 127.47 | 116.50 | 125.13 | 125.13 | 7.44% | 20,664,095 |
| Sep 17, 2026 | 114.33 | 119.00 | 112.95 | 116.46 | 116.46 | 4.17% | 14,202,662 |
| Sep 16, 2026 | 109.13 | 112.46 | 107.86 | 111.80 | 111.80 | 2.78% | 8,752,657 |
| Sep 15, 2026 | 108.02 | 110.50 | 107.58 | 108.78 | 108.78 | 1.10% | 5,563,941 |
| Sep 14, 2026 | 106.50 | 109.49 | 104.37 | 107.60 | 107.60 | -0.35% | 8,406,902 |
| Sep 11, 2026 | 105.01 | 108.43 | 104.22 | 107.98 | 107.98 | 1.21% | 11,544,508 |
| Sep 10, 2026 | 107.01 | 108.77 | 105.48 | 106.69 | 106.69 | -0.98% | 8,711,579 |
| Sep 9, 2026 | 108.37 | 110.49 | 107.03 | 107.75 | 107.75 | 0.58% | 7,838,910 |
| Sep 8, 2026 | 111.00 | 111.49 | 106.86 | 107.13 | 107.13 | -3.14% | 7,278,834 |
| Sep 7, 2026 | 108.84 | 112.51 | 107.24 | 110.60 | 110.60 | 3.44% | 10,584,669 |
| Sep 4, 2026 | 113.36 | 115.00 | 105.67 | 106.92 | 106.92 | -2.59% | 9,844,116 |
| Sep 3, 2026 | 112.88 | 112.88 | 108.80 | 109.76 | 109.76 | -0.88% | 4,969,383 |
| Sep 2, 2026 | 111.28 | 111.73 | 108.47 | 110.73 | 110.73 | -1.64% | 8,863,491 |
| Sep 1, 2026 | 114.88 | 116.16 | 111.92 | 112.58 | 112.58 | -1.25% | 8,743,060 |
| Aug 31, 2026 | 112.21 | 114.23 | 108.60 | 114.00 | 114.00 | -0.44% | 14,302,886 |
| Aug 28, 2026 | 116.25 | 118.49 | 114.14 | 114.50 | 114.50 | -2.05% | 6,485,000 |
| Aug 27, 2026 | 114.74 | 117.30 | 113.16 | 116.90 | 116.90 | 2.99% | 7,300,812 |
| Aug 26, 2026 | 115.36 | 116.99 | 112.66 | 113.51 | 113.51 | -1.18% | 6,390,936 |
| Aug 25, 2026 | 110.02 | 115.81 | 108.36 | 114.86 | 114.86 | 3.36% | 10,395,274 |
| Aug 24, 2026 | 116.90 | 117.70 | 108.66 | 111.13 | 111.13 | -4.69% | 10,247,738 |
| Aug 21, 2026 | 116.00 | 118.12 | 114.01 | 116.60 | 116.60 | 0.02% | 8,611,144 |
| Aug 20, 2026 | 108.61 | 120.00 | 108.61 | 116.58 | 116.58 | 9.48% | 20,203,526 |
| Aug 19, 2026 | 114.17 | 114.80 | 105.80 | 106.49 | 106.49 | -8.92% | 18,189,980 |
| Aug 18, 2026 | 122.22 | 122.89 | 115.00 | 116.92 | 116.92 | -5.13% | 22,718,804 |
| Aug 17, 2026 | 122.45 | 123.60 | 120.00 | 123.24 | 123.24 | 0.20% | 14,866,914 |
| Aug 14, 2026 | 119.00 | 123.80 | 117.00 | 123.00 | 123.00 | 3.62% | 19,882,431 |
| Aug 13, 2026 | 118.37 | 122.59 | 115.10 | 118.70 | 118.70 | 2.31% | 15,606,266 |
| Aug 12, 2026 | 114.36 | 118.78 | 113.58 | 116.02 | 116.02 | 0.46% | 10,659,662 |
| Aug 11, 2026 | 110.84 | 118.50 | 110.50 | 115.49 | 115.49 | 4.73% | 19,330,898 |
| Aug 10, 2026 | 115.13 | 115.13 | 105.28 | 110.27 | 110.27 | -1.26% | 16,145,819 |
| Aug 7, 2026 | 106.87 | 113.30 | 106.02 | 111.68 | 111.68 | 5.12% | 13,170,204 |
| Aug 6, 2026 | 102.00 | 106.50 | 100.58 | 106.24 | 106.24 | 2.13% | 13,354,826 |
| Aug 5, 2026 | 100.00 | 105.00 | 98.87 | 104.02 | 104.02 | 2.42% | 20,810,906 |
| Aug 4, 2026 | 96.08 | 103.01 | 94.05 | 101.56 | 101.56 | 7.58% | 18,478,165 |
| Aug 3, 2026 | 95.43 | 95.75 | 92.00 | 94.40 | 94.40 | -1.39% | 11,216,786 |
| Jul 31, 2026 | 96.20 | 101.19 | 95.41 | 95.73 | 95.73 | 6.87% | 20,067,348 |
| Jul 30, 2026 | 99.88 | 99.88 | 88.72 | 89.58 | 89.58 | -11.08% | 21,210,495 |
| Jul 29, 2026 | 96.00 | 101.63 | 95.09 | 100.74 | 100.74 | 6.05% | 27,730,075 |
| Jul 28, 2026 | 95.81 | 97.90 | 92.38 | 94.99 | 94.99 | -3.94% | 16,540,051 |
| Jul 27, 2026 | 99.82 | 100.93 | 94.70 | 98.89 | 98.89 | -1.51% | 17,510,461 |
| Jul 24, 2026 | 101.40 | 103.65 | 98.96 | 100.41 | 100.41 | -3.32% | 11,172,912 |