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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.28	14.01	14.01	14.29	13.98	4.23M
February 12, 2026	14.04	14.28	14.28	14.45	13.98	7.06M
February 11, 2026	14.1	14.04	14.04	14.38	14.04	4.32M
February 10, 2026	14.01	14.11	14.11	14.11	13.96	3.75M
February 09, 2026	13.91	13.99	13.99	14.03	13.87	2.72M
February 06, 2026	13.7	13.81	13.81	13.91	13.61	2.57M
February 05, 2026	13.7	13.74	13.74	13.8	13.61	2.66M
February 04, 2026	13.73	13.8	13.8	13.84	13.67	2.53M
February 03, 2026	13.6	13.75	13.75	13.79	13.58	3.12M
February 02, 2026	13.61	13.55	13.55	13.74	13.45	3.23M
January 30, 2026	13.91	13.61	13.61	13.94	13.6	4.61M
January 29, 2026	14.19	13.95	13.95	14.19	13.91	5.67M
January 28, 2026	13.98	14.29	14.29	14.39	13.58	10.89M
January 27, 2026	14.02	14.02	14.02	14.11	13.58	4.99M
January 26, 2026	14.48	14.06	14.06	14.49	13.96	6.88M
January 23, 2026	14.15	14.39	14.39	14.43	14.11	8.01M
January 22, 2026	14.22	14.12	14.12	14.22	14.06	4.41M
January 21, 2026	13.9	14.12	14.12	14.12	13.86	5.5M
January 20, 2026	14.33	14.03	14.03	14.35	13.93	6.35M
January 19, 2026	14.02	14.25	14.25	14.25	14	7.92M
January 16, 2026	14.39	14.09	14.09	14.44	13.93	10.52M
January 15, 2026	14.4	14.21	14.21	14.41	14.11	8.41M
January 14, 2026	14.57	14.43	14.43	14.89	14.2	20.58M
January 13, 2026	15.15	14.8	14.8	15.4	14.26	33.53M
January 12, 2026	13.67	14.89	14.89	14.89	13.61	24.43M
January 09, 2026	13.75	13.54	13.54	13.75	13.44	8.71M
January 08, 2026	13.73	13.6	13.6	14	13.47	14.83M
January 07, 2026	13	13.73	13.73	14.12	12.73	21.2M
January 06, 2026	12.85	12.9	12.9	12.95	12.79	4.13M
January 05, 2026	12.87	12.8	12.8	12.9	12.74	3.35M
December 31, 2025	12.87	12.83	12.83	13	12.75	2.35M
December 30, 2025	13.09	12.9	12.9	13.1	12.9	3M
December 29, 2025	13.02	13.07	13.07	13.1	12.94	2.72M
December 26, 2025	13.18	13.02	13.02	13.23	12.98	4.32M
December 25, 2025	13.11	13.24	13.24	13.68	13.11	7.11M
December 24, 2025	12.84	13.03	13.03	13.04	12.76	3.76M
December 23, 2025	12.77	12.78	12.78	12.8	12.65	1.8M
December 22, 2025	12.7	12.76	12.76	12.86	12.69	1.9M
December 19, 2025	12.58	12.71	12.71	12.72	12.57	1.99M
December 18, 2025	12.51	12.56	12.56	12.7	12.39	2.38M
December 17, 2025	12.21	12.47	12.47	12.53	12.21	2.87M
December 16, 2025	12.69	12.34	12.34	12.69	12.26	3.43M
December 15, 2025	12.8	12.65	12.65	12.8	12.58	2.36M
December 12, 2025	12.71	12.67	12.67	12.78	12.61	2.2M
December 11, 2025	12.77	12.67	12.67	12.93	12.65	2.67M
December 10, 2025	12.88	12.77	12.77	12.93	12.73	2.09M
December 09, 2025	12.99	12.9	12.9	13.08	12.84	2.35M
December 08, 2025	12.96	12.97	12.97	13.06	12.9	2.49M
December 05, 2025	12.68	13	13	13.03	12.58	3.36M
December 04, 2025	12.76	12.68	12.68	12.81	12.6	1.97M
December 03, 2025	12.92	12.76	12.76	12.92	12.7	1.88M
December 02, 2025	12.99	12.87	12.87	13.02	12.78	2.15M
December 01, 2025	12.98	12.95	12.95	13.05	12.91	2.56M
November 28, 2025	12.78	12.88	12.88	12.89	12.63	2.61M
November 27, 2025	12.7	12.76	12.76	12.94	12.69	4.11M
November 26, 2025	12.88	12.7	12.7	13	12.69	2.56M
November 25, 2025	12.83	12.87	12.87	13.02	12.83	2.32M
November 24, 2025	12.69	12.8	12.8	12.87	12.65	2.75M
November 21, 2025	12.95	12.63	12.63	13.11	12.5	4.08M
November 20, 2025	13.25	13.08	13.08	13.33	12.99	3.36M

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