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

12.79

-0.14(-1.08%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	12.99	12.79	12.79	13.01	12.75	1.78M
April 02, 2026	12.86	12.93	12.93	13.08	12.79	3.25M
April 01, 2026	12.81	12.9	12.9	12.9	12.75	1.68M
March 31, 2026	12.89	12.68	12.68	12.95	12.67	2.01M
March 30, 2026	12.84	12.87	12.87	12.94	12.65	1.78M
March 27, 2026	12.39	12.87	12.87	12.9	12.37	2.89M
March 26, 2026	12.66	12.63	12.63	13.03	12.57	4.87M
March 25, 2026	12.53	12.53	12.53	12.58	12.36	2.2M
March 24, 2026	12.08	12.36	12.36	12.38	11.93	3.29M
March 23, 2026	12.58	11.84	11.84	12.66	11.78	5.45M
March 20, 2026	13.1	12.78	12.78	13.23	12.76	3.37M
March 19, 2026	13.26	13.1	13.1	13.44	13.07	2.9M
March 18, 2026	13.2	13.33	13.33	13.34	13.12	1.82M
March 17, 2026	13.47	13.2	13.2	13.47	13.19	2.43M
March 16, 2026	13.41	13.47	13.47	13.51	13.26	2.54M
March 13, 2026	13.47	13.46	13.46	13.72	13.42	2.57M
March 12, 2026	13.79	13.54	13.54	13.9	13.53	2.8M
March 11, 2026	13.98	13.82	13.82	14.04	13.77	2.81M
March 10, 2026	13.6	13.86	13.86	13.88	13.6	1.91M
March 09, 2026	13.52	13.51	13.51	13.59	13.19	3.44M
March 06, 2026	13.31	13.61	13.61	13.62	13.31	2.45M
March 05, 2026	13.27	13.36	13.36	13.47	13.27	3.23M
March 04, 2026	13.01	13.08	13.08	13.29	13.01	2.49M
March 03, 2026	13.86	13.25	13.25	13.95	13.2	5.47M
March 02, 2026	13.94	13.81	13.81	14.1	13.74	5.41M
February 27, 2026	14.39	14.23	14.23	14.39	14.12	4.31M
February 26, 2026	14.15	14.34	14.34	14.35	14.11	5.38M
February 25, 2026	14.13	14.16	14.16	14.19	14.12	3.56M
February 24, 2026	14.08	14.16	14.16	14.17	13.96	3.89M
February 13, 2026	14.28	14.01	0	14.29	13.98	4.23M
February 12, 2026	14.04	14.28	0	14.45	13.98	7.06M
February 11, 2026	14.1	14.04	0	14.38	14.04	4.32M
February 10, 2026	14.01	14.11	0	14.11	13.96	3.75M
February 09, 2026	13.91	13.99	0	14.03	13.87	2.72M
February 06, 2026	13.7	13.81	0	13.91	13.61	2.57M
February 05, 2026	13.7	13.74	0	13.8	13.61	2.66M
February 04, 2026	13.73	13.8	0	13.84	13.67	2.53M
February 03, 2026	13.6	13.75	0	13.79	13.58	3.12M
February 02, 2026	13.61	13.55	0	13.74	13.45	3.23M
January 30, 2026	13.91	13.61	0	13.94	13.6	4.61M
January 29, 2026	14.19	13.95	0	14.19	13.91	5.67M
January 28, 2026	13.98	14.29	0	14.39	13.58	10.89M
January 27, 2026	14.02	14.02	0	14.11	13.58	4.99M
January 26, 2026	14.48	14.06	0	14.49	13.96	6.88M
January 23, 2026	14.15	14.39	0	14.43	14.11	8.01M
January 22, 2026	14.22	14.12	0	14.22	14.06	4.41M
January 21, 2026	13.9	14.12	0	14.12	13.86	5.5M
January 20, 2026	14.33	14.03	0	14.35	13.93	6.35M
January 19, 2026	14.02	14.25	0	14.25	14	7.92M
January 16, 2026	14.39	14.09	0	14.44	13.93	10.52M
January 15, 2026	14.4	14.21	0	14.41	14.11	8.41M
January 14, 2026	14.57	14.43	0	14.89	14.2	20.58M
January 13, 2026	15.15	14.8	0	15.4	14.26	33.53M
January 12, 2026	13.67	14.89	0	14.89	13.61	24.43M
January 09, 2026	13.75	13.54	0	13.75	13.44	8.71M
January 08, 2026	13.73	13.6	0	14	13.47	14.83M
January 07, 2026	13	13.73	0	14.12	12.73	21.2M
January 06, 2026	12.85	12.9	0	12.95	12.79	4.13M
January 05, 2026	12.87	12.8	0	12.9	12.74	3.35M
December 31, 2025	12.87	12.83	0	13	12.75	2.35M