Square Technology Group Co.,Ltd - 603339.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.1	13.25	13.25	13.39	13.08	6.71M
August 14, 2025	13.55	13.11	13.11	13.7	13.08	8.04M
August 13, 2025	13.42	13.7	13.7	13.82	13.38	10.74M
August 12, 2025	13.29	13.43	13.43	13.45	13.15	6.84M
August 11, 2025	13.16	13.24	13.24	13.39	13.08	5.91M
August 08, 2025	13.02	13.15	13.15	13.2	12.96	3.85M
August 07, 2025	13.11	13.07	13.07	13.23	12.96	5.12M
August 06, 2025	13.12	13.14	13.14	13.27	12.99	6.56M
August 05, 2025	13.29	13.17	13.17	13.36	13.03	7.07M
August 04, 2025	12.79	13.3	13.3	13.42	12.65	12.91M
August 01, 2025	12.89	12.78	12.78	12.92	12.73	6.69M
July 31, 2025	12.53	12.91	12.91	13.08	12.53	12.67M
July 30, 2025	12.51	12.67	12.67	13.1	12.41	10.65M
July 29, 2025	12.5	12.52	12.52	12.58	12.42	2.26M
July 28, 2025	12.51	12.58	12.58	12.63	12.47	2.82M
July 25, 2025	12.49	12.53	12.53	12.55	12.4	2.72M
July 24, 2025	12.53	12.49	12.49	12.59	12.42	2.93M
July 23, 2025	12.6	12.47	12.47	12.65	12.43	3.13M
July 22, 2025	12.66	12.6	12.6	12.69	12.55	2.96M
July 21, 2025	12.59	12.64	12.64	12.66	12.56	2.97M
July 18, 2025	12.61	12.54	12.54	12.64	12.41	3.18M
July 17, 2025	12.58	12.6	12.6	12.73	12.53	3.88M
July 16, 2025	12.48	12.57	12.57	12.6	12.41	3.4M
July 15, 2025	12.44	12.45	12.45	12.55	12.3	3.57M
July 14, 2025	12.39	12.45	12.45	12.59	12.15	5.57M
July 11, 2025	12.26	12.39	12.39	12.69	12.11	5.53M
July 10, 2025	12.19	12.23	12.23	12.39	12.12	2.45M
July 09, 2025	12.28	12.18	12.18	12.3	12.16	3.11M
July 08, 2025	12.08	12.28	12.28	12.52	12.03	5.46M
July 07, 2025	11.94	12.08	12.08	12.09	11.91	2.54M
July 04, 2025	12.06	11.91	11.91	12.06	11.89	1.77M
July 03, 2025	12.15	12.02	12.02	12.15	11.95	2.61M
July 02, 2025	12.08	12.1	12.1	12.16	11.94	3.25M
July 01, 2025	12.04	12.02	12.02	12.09	11.94	2.53M
June 30, 2025	11.95	12	12	12.03	11.85	2.32M
June 27, 2025	11.8	11.83	11.83	11.89	11.71	2.32M
June 26, 2025	12.01	11.91	11.67	12.06	11.9	2.3M
June 25, 2025	11.99	12.01	11.77	12.02	11.88	2.52M
June 24, 2025	11.75	11.95	11.71	11.97	11.67	3.16M
June 23, 2025	11.38	11.67	11.67	11.7	11.3	2.12M
June 20, 2025	11.52	11.4	11.4	11.54	11.4	1.95M
June 19, 2025	11.73	11.48	11.48	11.77	11.47	2.23M
June 18, 2025	11.77	11.73	11.73	11.81	11.53	3.51M
June 17, 2025	11.88	11.82	11.82	12.15	11.76	4.8M
June 16, 2025	11.77	11.83	11.83	11.91	11.71	1.96M
June 13, 2025	11.98	11.78	11.78	11.98	11.72	2.51M
June 12, 2025	11.96	11.97	11.97	11.98	11.87	1.94M
June 11, 2025	12.05	11.96	11.96	12.09	11.94	2.27M
June 10, 2025	12.01	11.97	11.97	12.05	11.81	2.78M
June 09, 2025	12.1	11.99	11.99	12.1	11.95	2.2M
June 06, 2025	11.87	11.95	11.95	11.95	11.8	2.41M
June 05, 2025	11.86	11.84	11.84	11.9	11.69	2.6M
June 04, 2025	11.89	11.86	11.86	11.91	11.8	1.86M
June 03, 2025	11.7	11.84	11.84	11.89	11.57	2.37M
May 30, 2025	11.85	11.7	11.7	11.91	11.67	2.47M
May 29, 2025	11.79	11.94	11.94	11.95	11.77	2.31M
May 28, 2025	11.77	11.79	11.79	11.9	11.7	1.67M
May 27, 2025	11.77	11.79	11.79	11.98	11.71	2.03M
May 26, 2025	11.75	11.76	11.76	11.8	11.57	1.65M
May 23, 2025	11.72	11.63	11.63	11.94	11.61	2.25M

Square Technology Group Co.,Ltd (603339.SS) SHH