SG Micro Corp (300661.SZ) SHZ

73.34

-1.14(-1.53%)

Updated at October 20 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20257974.4874.4879.4874.321.17M
October 16, 202581.879.179.181.878.4322.05M
October 15, 202581.8881.781.782.88021.83M
October 14, 202587.2182.4882.4887.6781.7231.84M
October 13, 202577.8885.4885.4885.9977.7138.4M
October 10, 202583.9980.8280.8283.9980.5926.35M
October 09, 202583.485.1685.1687.182.9140.79M
September 30, 202582.7483.2983.2984.4882.330.74M
September 29, 202581.582.0882.0882.7780.122.44M
September 26, 202582.481.781.784.4681.6829.27M
September 25, 202582.582.6782.6783.3581.6526.27M
September 24, 202579.583.0883.0884.1279.3238.8M
September 23, 202582.1880.3180.3182.7877.9137.66M
September 22, 202581.6582.9282.9283.6480.0931.46M
September 19, 202585.181.7381.7386.581.6640.31M
September 18, 20258384.4684.4689.982.1868.33M
September 17, 202582.1284.0784.0786.9581.8857.41M
September 16, 20258383.2883.2884.881.3576.64M
September 15, 202587.4287.4287.4287.4284.45105.74M
September 12, 202572.1372.8572.857471.617.72M
September 11, 202569.8872.3472.3472.3769.3815.57M
September 10, 20257069.8869.8870.5869.88.82M
September 09, 202571.169.8969.8971.2869.7112M
September 08, 202571.8871.3971.3971.9170.8114.52M
September 05, 202571.371.8971.8972.270.513.91M
September 04, 202572.7571.2171.2173.1570.0614.84M
September 03, 202574.372.7272.7274.9872.3813.52M
September 02, 202577.2474.374.377.2773.4721.34M
September 01, 20257877.4677.4678.9877.1117.97M
August 29, 202579.877.7777.7779.8477.521.86M
August 28, 202578.579.7779.7780.276.825.65M
August 27, 202579.878.6178.618378.526.69M
August 26, 20257880.0180.0180.877.2923.51M
August 25, 202580.2178.5678.5681.8877.332.64M
August 22, 20257679.4579.4579.5575.8528.86M
August 21, 202577.376.1676.1678.2575.7518.94M
August 20, 202575.0577777773.9823.74M
August 19, 202576.3575.4875.4877.1775.0115.8M
August 18, 202576.576.4376.4377.187518.3M
August 15, 202573.6976.0976.0976.2273.4413M
August 14, 202575.8574.0574.0576.8573.9113.45M
August 13, 202576.775.8475.8477.4575.3113.06M
August 12, 202574.5576.3876.3876.687414.97M
August 11, 202573.9774.6574.6574.9773.979.17M
August 08, 202575.1573.7973.7975.5273.7615.94M
August 07, 20257876.3676.3680.8876.3323.67M
August 06, 202575.7177.277.277.5375.2813.38M
August 05, 202575.3875.775.776.1274.812.77M
August 04, 202574.3676.1276.1278.874.1525.98M
August 01, 202571.0174.9374.9375.9871.0128.68M
July 31, 202572.971.271.274.670.7717.28M
July 30, 202572.2172.5772.5775.572.1419.03M
July 29, 202570.672.5772.5772.9970.115.75M
July 28, 202571.7770.870.871.8870.589.47M
July 25, 202571.4871.7571.7571.8870.2811.1M
July 24, 202570.2871.2471.2471.569.912.45M
July 23, 20257070.2670.2671.1269.759.91M
July 22, 202569.7970.2270.2270.7969.198.91M
July 21, 202568.869.7269.7270.3568.789.32M
July 18, 202569.3868.8968.8969.9168.518.05M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved