Songcheng Performance Development Co.,Ltd (300144.SZ) SHZ
8.11
-0.02999989(-0.37%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.11
-0.02999989(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.12 | 8.11 | 8.11 | 8.21 | 8.1 | 27M |
| March 12, 2026 | 8.14 | 8.14 | 8.14 | 8.18 | 8.1 | 22.58M |
| March 11, 2026 | 8.24 | 8.15 | 8.15 | 8.25 | 8.11 | 30.87M |
| March 10, 2026 | 7.97 | 8.22 | 8.22 | 8.4 | 7.97 | 22.43M |
| March 09, 2026 | 8.18 | 8.28 | 8.28 | 8.33 | 8.12 | 44.49M |
| March 06, 2026 | 7.97 | 8.32 | 8.32 | 8.35 | 7.94 | 71.01M |
| March 05, 2026 | 8 | 7.97 | 7.97 | 8.11 | 7.95 | 41.25M |
| March 04, 2026 | 8.26 | 7.91 | 7.91 | 8.26 | 7.89 | 35.51M |
| March 03, 2026 | 8.09 | 8.13 | 8.13 | 8.18 | 8 | 61.43M |
| March 02, 2026 | 8.14 | 8.05 | 8.05 | 8.19 | 8.02 | 53.55M |
| February 27, 2026 | 8.26 | 8.31 | 8.31 | 8.32 | 8.24 | 36.3M |
| February 26, 2026 | 8.38 | 8.26 | 8.26 | 8.38 | 8.24 | 47.24M |
| February 25, 2026 | 8.39 | 8.37 | 8.37 | 8.45 | 8.35 | 49.78M |
| February 24, 2026 | 8.69 | 8.39 | 8.39 | 8.69 | 8.37 | 82.51M |
| February 13, 2026 | 8.76 | 8.65 | 0 | 8.82 | 8.65 | 47.2M |
| February 12, 2026 | 9 | 8.74 | 0 | 9.01 | 8.68 | 86.83M |
| February 11, 2026 | 9.23 | 9.04 | 0 | 9.28 | 9.02 | 80.37M |
| February 10, 2026 | 8.93 | 9.32 | 0 | 9.46 | 8.88 | 150.73M |
| February 09, 2026 | 8.8 | 9.01 | 0 | 9.2 | 8.7 | 95.99M |
| February 06, 2026 | 9 | 8.75 | 0 | 9 | 8.73 | 96.8M |
| February 05, 2026 | 8.77 | 9.11 | 0 | 9.31 | 8.73 | 157.01M |
| February 04, 2026 | 8.69 | 8.73 | 0 | 8.83 | 8.65 | 56.83M |
| February 03, 2026 | 8.68 | 8.76 | 0 | 8.88 | 8.65 | 84.35M |
| February 02, 2026 | 8.62 | 8.71 | 0 | 8.97 | 8.54 | 127.33M |
| January 30, 2026 | 8.5 | 8.53 | 0 | 8.9 | 8.46 | 120.58M |
| January 29, 2026 | 8.15 | 8.3 | 0 | 8.34 | 8.09 | 48.27M |
| January 28, 2026 | 8.21 | 8.17 | 0 | 8.27 | 8.15 | 34.74M |
| January 27, 2026 | 8.4 | 8.22 | 0 | 8.41 | 8.16 | 38.82M |
| January 26, 2026 | 8.44 | 8.38 | 0 | 8.47 | 8.31 | 48.09M |
| January 23, 2026 | 8.51 | 8.49 | 0 | 8.56 | 8.45 | 40.25M |
| January 22, 2026 | 8.52 | 8.53 | 0 | 8.58 | 8.47 | 29.65M |
| January 21, 2026 | 8.53 | 8.54 | 0 | 8.62 | 8.45 | 39.03M |
| January 20, 2026 | 8.47 | 8.57 | 0 | 8.62 | 8.45 | 54.27M |
| January 19, 2026 | 8.31 | 8.48 | 0 | 8.52 | 8.29 | 46.54M |
| January 16, 2026 | 8.45 | 8.31 | 0 | 8.51 | 8.29 | 49.48M |
| January 15, 2026 | 8.58 | 8.5 | 0 | 8.63 | 8.42 | 62.18M |
| January 14, 2026 | 8.36 | 8.53 | 0 | 8.6 | 8.35 | 81.99M |
| January 13, 2026 | 8.45 | 8.35 | 0 | 8.5 | 8.33 | 50.02M |
| January 12, 2026 | 8.32 | 8.48 | 0 | 8.48 | 8.3 | 58.99M |
| January 09, 2026 | 8.29 | 8.32 | 0 | 8.34 | 8.26 | 33.02M |
| January 08, 2026 | 8.26 | 8.29 | 0 | 8.32 | 8.22 | 27.5M |
| January 07, 2026 | 8.3 | 8.28 | 0 | 8.36 | 8.25 | 35.05M |
| January 06, 2026 | 8.21 | 8.29 | 0 | 8.31 | 8.2 | 35.19M |
| January 05, 2026 | 8.19 | 8.2 | 0 | 8.21 | 8.15 | 27.4M |
| December 31, 2025 | 8.18 | 8.19 | 0 | 8.26 | 8.11 | 23.32M |
| December 30, 2025 | 8.17 | 8.18 | 0 | 8.23 | 8.16 | 19.29M |
| December 29, 2025 | 8.28 | 8.21 | 0 | 8.31 | 8.2 | 23.74M |
| December 26, 2025 | 8.26 | 8.28 | 0 | 8.3 | 8.21 | 28.4M |
| December 25, 2025 | 8.2 | 8.25 | 0 | 8.29 | 8.14 | 26.54M |
| December 24, 2025 | 8.16 | 8.21 | 0 | 8.24 | 8.09 | 31.12M |
| December 23, 2025 | 8.33 | 8.15 | 0 | 8.33 | 8.14 | 44M |
| December 22, 2025 | 8.32 | 8.34 | 0 | 8.44 | 8.26 | 51.43M |
| December 19, 2025 | 8.19 | 8.33 | 0 | 8.35 | 8.17 | 58.05M |
| December 18, 2025 | 8.19 | 8.19 | 0 | 8.24 | 8.14 | 33.74M |
| December 17, 2025 | 8.1 | 8.22 | 0 | 8.26 | 8.05 | 55.34M |
| December 16, 2025 | 8 | 8.08 | 0 | 8.11 | 7.98 | 34.54M |
| December 15, 2025 | 7.98 | 7.98 | 0 | 8.03 | 7.96 | 12.74M |
| December 12, 2025 | 8 | 7.97 | 0 | 8 | 7.92 | 21.69M |
| December 11, 2025 | 8.12 | 7.97 | 0 | 8.12 | 7.97 | 17.56M |
| December 10, 2025 | 8.1 | 8.06 | 0 | 8.13 | 8.03 | 26.8M |