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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.47	13.22	13.22	13.54	13.21	3.29M
November 18, 2025	13.69	13.51	13.51	13.69	13.42	3.06M
November 17, 2025	13.79	13.7	13.7	13.79	13.61	3.38M
November 14, 2025	13.72	13.72	13.72	13.88	13.71	2.34M
November 13, 2025	13.79	13.8	13.8	13.88	13.66	3.01M
November 12, 2025	13.95	13.81	13.81	13.95	13.69	3.48M
November 11, 2025	13.95	13.95	13.95	14.02	13.85	3.25M
November 10, 2025	13.94	13.95	13.95	13.95	13.76	3.55M
November 07, 2025	13.95	13.91	13.91	13.95	13.75	3.6M
November 06, 2025	13.76	13.95	13.95	14.03	13.71	5.94M
November 05, 2025	13.51	13.76	13.76	13.77	13.5	3.45M
November 04, 2025	13.77	13.59	13.59	13.88	13.46	3.9M
November 03, 2025	13.72	13.77	13.77	13.77	13.57	3.14M
October 31, 2025	13.41	13.62	13.62	13.75	13.36	3.47M
October 30, 2025	13.57	13.41	13.41	13.57	13.4	3.35M
October 29, 2025	13.77	13.59	13.59	13.81	13.48	5.04M
October 28, 2025	13.76	13.8	13.8	13.99	13.71	3.69M
October 27, 2025	13.63	13.84	13.84	14.1	13.63	5.07M
October 24, 2025	13.56	13.63	13.63	13.76	13.51	3.53M
October 23, 2025	13.43	13.54	13.54	13.55	13.27	3.26M
October 22, 2025	13.63	13.52	13.52	13.63	13.46	4M
October 21, 2025	13.29	13.7	13.7	13.98	13.13	10.09M

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