SG Micro Corp (300661.SZ) SHZ

69.76

+0.44(+0.63%)

Updated at December 25 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 25, 202570.8869.7669.7672.5569.5631.95M
December 24, 202565.569.3269.3269.8465.3430.3M
December 23, 202565.9265.1965.1966.5765.089.39M
December 22, 202565.866.166.166.7665.79.2M
December 19, 202567.265.8165.8167.3765.789.69M
December 18, 202565.866.4766.4766.9865.629.76M
December 17, 202564.2366.0366.0366.0964.0510.22M
December 16, 202564.0664.3664.3665.164.016.66M
December 15, 202565.6964.3864.3865.7964.368.03M
December 12, 202564.9766.1666.1666.4964.599.39M
December 11, 202566.6964.9764.9766.8564.978.23M
December 10, 202566.7466.7766.776765.868.83M
December 09, 20256667.4167.4167.7765.7911.66M
December 08, 202566.4866.2266.226766.0310.72M
December 05, 202565.2866.166.166.2564.537.49M
December 04, 202564.1765.4665.4666.0964.177.34M
December 03, 202565.6964.8264.8265.9664.76.21M
December 02, 202566.3565.765.766.8265.537.96M
December 01, 202565.1166.8566.8566.8564.7712.36M
November 28, 202564.1765.165.165.2563.88.04M
November 27, 202564.7964.2464.2465.6364.179.03M
November 26, 202564.864.7664.7665.5664.647.31M
November 25, 202564.8865.0765.0766.3564.811.04M
November 24, 20256464.664.664.7863.089.27M
November 21, 202565.663.763.766.1363.711.8M
November 20, 202567.5166.1366.1367.7266.128.63M
November 19, 202569.0267.0767.0769.3566.6512.34M
November 18, 202568.8169.169.169.6668.456.63M
November 17, 202568.8769.0769.0769.568.56.57M
November 14, 202572.268.9768.9772.268.9613.13M
November 13, 202571.0171.1371.1371.8570.739.19M
November 12, 202571.571.271.2727011.17M
November 11, 202571.5272.0172.0172.770.9312.31M
November 10, 202571.2571.4771.4772.671.259.95M
November 07, 202572.271.1971.1972.271.099.98M
November 06, 202572.172.772.772.7771.729.68M
November 05, 202571.6971.7371.7372.62719.57M
November 04, 202573.972.3172.3173.9171.8911.16M
November 03, 202573.6173.9673.9673.9672.0412.5M
October 31, 202574.2173.773.775.2473.5912.75M
October 30, 202576.3874.274.276.3874.214.04M
October 29, 202576.0876.3876.3876.777514.22M
October 28, 202577.7976.1576.1577.7975.9518.91M
October 27, 202577.8877.8577.8578.997721.87M
October 24, 202576.478.1978.1978.4376.3520.97M
October 23, 202574.576.0176.0176.2273.716.1M
October 22, 202573.3775.5275.5276.7872.2222.68M
October 21, 202573.3973.8773.8774.4673.115.28M
October 20, 202576.0273.3473.3476.272.7219.77M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved