UK markets closed

SGSG Science&Technology Co., Ltd. Zhuhai (300561.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.05+0.49 (+6.48%)
At close: 03:04PM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20247.598.197.388.058.0511,748,507
20 Jun 20247.867.877.557.567.562,623,695
19 Jun 20247.768.017.757.807.803,225,610
18 Jun 20247.567.797.507.767.763,327,275
17 Jun 20247.627.677.527.557.552,898,260
14 Jun 20247.587.757.447.667.663,031,719
13 Jun 20247.627.717.527.597.592,938,380
12 Jun 20247.537.707.417.617.613,173,560
11 Jun 20247.357.587.137.497.493,701,531
07 Jun 20247.137.417.137.377.374,952,245
06 Jun 20247.527.596.977.037.036,492,500
05 Jun 20247.687.757.537.557.553,076,706
04 Jun 20247.927.927.527.647.644,049,365
03 Jun 20248.248.267.857.927.923,904,791
31 May 20247.998.297.988.258.253,312,758
31 May 20240.035 Dividend
30 May 20247.978.057.857.987.952,473,012
29 May 20248.068.277.978.007.962,657,219
28 May 20248.188.248.018.098.051,847,579
27 May 20248.148.267.968.198.152,791,895
24 May 20248.238.368.168.168.121,925,025
23 May 20248.488.498.258.288.242,092,465
22 May 20248.418.528.328.488.441,839,906
21 May 20248.488.498.348.378.332,077,061
20 May 20248.648.648.408.488.442,818,781
17 May 20248.408.558.318.558.512,939,336
16 May 20248.228.478.178.408.363,220,400
15 May 20248.298.378.138.228.182,138,011
14 May 20248.218.478.178.268.223,262,603
13 May 20248.518.518.178.208.163,761,370
10 May 20248.758.868.578.588.542,458,877
09 May 20248.708.898.678.748.702,427,656
08 May 20248.968.968.718.728.682,721,820
07 May 20248.909.038.828.988.943,978,990
06 May 20249.259.258.918.948.904,522,926
30 Apr 20249.079.158.869.049.004,342,600
29 Apr 20248.819.138.709.028.986,994,526
26 Apr 20248.338.938.178.828.787,566,650
25 Apr 20248.328.488.288.338.293,995,097
24 Apr 20248.188.388.148.388.343,877,525
23 Apr 20247.888.187.788.118.074,989,365
22 Apr 20247.708.007.467.757.722,993,155
19 Apr 20247.908.067.767.827.793,457,300
18 Apr 20248.298.337.877.987.954,726,600
17 Apr 20247.308.107.308.088.046,431,605
16 Apr 20248.068.107.207.217.187,044,712
15 Apr 20248.648.797.998.188.145,834,830
12 Apr 20248.858.978.688.708.663,202,380
11 Apr 20248.879.008.808.848.802,785,240
10 Apr 20249.129.128.738.878.833,500,003
09 Apr 20249.159.208.979.129.083,404,220
08 Apr 20249.369.409.089.089.043,352,844
03 Apr 20249.709.709.249.339.293,368,321
02 Apr 20249.859.859.569.679.633,008,928
01 Apr 20249.669.909.669.839.793,627,361
29 Mar 20249.659.659.419.659.611,900,119
28 Mar 20249.289.689.169.589.545,746,307
27 Mar 20249.759.799.159.189.144,496,899
26 Mar 20249.8410.079.579.759.714,606,072
25 Mar 202410.3310.419.869.899.855,520,315
22 Mar 202410.4010.4910.1510.3010.255,254,907
21 Mar 202410.6810.7010.3010.4610.415,609,312
20 Mar 202410.2210.5010.1910.4610.415,931,281
19 Mar 202410.2410.3810.1910.2610.225,246,476
18 Mar 202410.0910.2910.0910.2810.235,350,275
15 Mar 20249.8710.069.8010.0610.023,539,642
14 Mar 202410.0010.089.779.929.883,781,752
13 Mar 20249.9810.219.9610.0810.046,077,187
12 Mar 20249.9010.099.8210.009.965,858,198
11 Mar 20249.699.829.499.819.774,539,330
08 Mar 20249.489.689.439.619.574,368,130
07 Mar 20249.829.879.429.469.426,370,088
06 Mar 20249.619.939.559.769.725,712,260
05 Mar 20249.889.979.679.729.689,139,633
04 Mar 202410.2910.389.8310.0610.0211,260,150
01 Mar 202410.1510.609.8110.4310.3817,486,209
29 Feb 20249.4810.349.3410.2210.1816,250,915
28 Feb 20249.9811.329.509.599.5520,214,052
27 Feb 20249.379.909.339.909.866,291,408
26 Feb 20249.419.689.159.449.407,053,027
23 Feb 20249.129.408.969.389.347,609,877
22 Feb 20248.619.008.618.978.937,645,253
21 Feb 20248.279.298.248.708.6611,352,751
20 Feb 20248.218.568.028.458.416,313,487
19 Feb 20247.888.427.888.208.168,034,111
08 Feb 20247.017.666.907.647.617,839,112
07 Feb 20247.357.456.856.956.927,823,409
06 Feb 20246.907.616.527.337.308,048,579
05 Feb 20248.278.457.107.227.198,919,335
02 Feb 20248.849.107.978.388.345,274,850
01 Feb 20248.949.138.678.878.833,766,446
31 Jan 20249.819.819.009.079.034,686,272
30 Jan 202410.0210.169.799.819.773,147,106
29 Jan 202410.4410.6210.0010.029.985,205,948
26 Jan 202410.4510.8610.3810.5210.477,286,400
25 Jan 202410.3210.5310.1910.4910.446,531,479
24 Jan 202410.0110.479.7910.4510.406,489,479
23 Jan 20249.8110.419.7010.009.965,041,915
22 Jan 202410.5110.629.749.879.834,046,333
19 Jan 202410.7810.8010.5810.5810.532,545,920
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...