Liaoning SG Automotive Group Co., Ltd. (SHA:600303)
China
· Delayed Price · Currency is CNY 3.450
+0.080 (2.37%)
Mar 10, 2026, 11:29 AM CST
SHA:600303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.39 | 3.40 | 3.31 | 3.36 | - | -0.88% | 16,216,912 |
| Mar 6, 2026 | 3.29 | 3.40 | 3.27 | 3.39 | 3.39 | 3.35% | 19,327,900 |
| Mar 5, 2026 | 3.27 | 3.35 | 3.26 | 3.28 | 3.28 | 1.86% | 17,996,200 |
| Mar 4, 2026 | 3.23 | 3.26 | 3.19 | 3.22 | 3.22 | -0.92% | 17,099,300 |
| Mar 3, 2026 | 3.37 | 3.40 | 3.24 | 3.25 | 3.25 | -2.11% | 19,973,100 |
| Mar 2, 2026 | 3.46 | 3.48 | 3.31 | 3.32 | 3.32 | -4.87% | 22,234,987 |
| Feb 27, 2026 | 3.50 | 3.53 | 3.47 | 3.49 | 3.49 | -0.57% | 12,494,300 |
| Feb 26, 2026 | 3.52 | 3.53 | 3.45 | 3.51 | 3.51 | - | 15,875,800 |
| Feb 25, 2026 | 3.51 | 3.57 | 3.48 | 3.51 | 3.51 | 0.29% | 17,959,080 |
| Feb 24, 2026 | 3.43 | 3.50 | 3.42 | 3.50 | 3.50 | 2.04% | 19,597,300 |
| Feb 13, 2026 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | 1.48% | 15,042,800 |
| Feb 12, 2026 | 3.46 | 3.46 | 3.35 | 3.38 | 3.38 | -2.03% | 17,047,800 |
| Feb 11, 2026 | 3.46 | 3.48 | 3.41 | 3.45 | 3.45 | -0.29% | 16,210,900 |
| Feb 10, 2026 | 3.44 | 3.49 | 3.42 | 3.46 | 3.46 | 0.58% | 20,012,300 |
| Feb 9, 2026 | 3.39 | 3.53 | 3.38 | 3.44 | 3.44 | 1.78% | 26,716,300 |
| Feb 6, 2026 | 3.31 | 3.40 | 3.30 | 3.38 | 3.38 | 2.11% | 23,157,300 |
| Feb 5, 2026 | 3.30 | 3.37 | 3.29 | 3.31 | 3.31 | 0.30% | 20,295,850 |
| Feb 4, 2026 | 3.23 | 3.32 | 3.20 | 3.30 | 3.30 | 2.17% | 30,055,610 |
| Feb 3, 2026 | 3.23 | 3.29 | 3.20 | 3.23 | 3.23 | - | 28,512,300 |
| Feb 2, 2026 | 3.20 | 3.32 | 3.16 | 3.23 | 3.23 | 0.31% | 36,268,250 |
| Jan 30, 2026 | 3.18 | 3.23 | 3.15 | 3.22 | 3.22 | 0.94% | 19,879,800 |
| Jan 29, 2026 | 3.17 | 3.25 | 3.16 | 3.19 | 3.19 | - | 20,087,200 |
| Jan 28, 2026 | 3.22 | 3.25 | 3.17 | 3.19 | 3.19 | -1.24% | 18,592,730 |
| Jan 27, 2026 | 3.30 | 3.32 | 3.17 | 3.23 | 3.23 | -2.71% | 25,023,600 |
| Jan 26, 2026 | 3.37 | 3.38 | 3.27 | 3.32 | 3.32 | -1.19% | 22,590,400 |
| Jan 23, 2026 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | 0.60% | 19,508,360 |
| Jan 22, 2026 | 3.28 | 3.34 | 3.25 | 3.34 | 3.34 | 1.83% | 18,188,100 |
| Jan 21, 2026 | 3.25 | 3.29 | 3.21 | 3.28 | 3.28 | 0.31% | 13,661,310 |
| Jan 20, 2026 | 3.29 | 3.29 | 3.24 | 3.27 | 3.27 | - | 16,165,000 |
| Jan 19, 2026 | 3.16 | 3.27 | 3.16 | 3.27 | 3.27 | 2.83% | 26,326,300 |
| Jan 16, 2026 | 3.22 | 3.23 | 3.16 | 3.18 | 3.18 | -0.93% | 17,731,200 |
| Jan 15, 2026 | 3.24 | 3.25 | 3.17 | 3.21 | 3.21 | -1.23% | 23,479,200 |
| Jan 14, 2026 | 3.29 | 3.32 | 3.23 | 3.25 | 3.25 | -1.22% | 29,436,740 |
| Jan 13, 2026 | 3.31 | 3.36 | 3.28 | 3.29 | 3.29 | -0.60% | 24,908,500 |
| Jan 12, 2026 | 3.30 | 3.33 | 3.26 | 3.31 | 3.31 | 0.30% | 23,880,201 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.26 | 3.30 | 3.30 | -0.30% | 20,050,001 |
| Jan 8, 2026 | 3.23 | 3.33 | 3.22 | 3.31 | 3.31 | 2.16% | 21,077,803 |
| Jan 7, 2026 | 3.31 | 3.32 | 3.23 | 3.24 | 3.24 | -2.11% | 19,902,500 |
| Jan 6, 2026 | 3.25 | 3.39 | 3.25 | 3.31 | 3.31 | 1.53% | 19,968,000 |
| Jan 5, 2026 | 3.26 | 3.31 | 3.23 | 3.26 | 3.26 | - | 16,687,300 |
| Dec 31, 2025 | 3.24 | 3.29 | 3.19 | 3.26 | 3.26 | 0.31% | 15,436,100 |
| Dec 30, 2025 | 3.26 | 3.31 | 3.22 | 3.25 | 3.25 | -0.91% | 16,133,200 |
| Dec 29, 2025 | 3.35 | 3.36 | 3.26 | 3.28 | 3.28 | -1.80% | 17,016,900 |
| Dec 26, 2025 | 3.33 | 3.41 | 3.28 | 3.34 | 3.34 | 0.30% | 21,232,900 |
| Dec 25, 2025 | 3.29 | 3.34 | 3.25 | 3.33 | 3.33 | 1.22% | 12,923,460 |
| Dec 24, 2025 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | 0.30% | 11,570,620 |
| Dec 23, 2025 | 3.37 | 3.38 | 3.25 | 3.28 | 3.28 | -2.67% | 17,528,500 |
| Dec 22, 2025 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | -0.30% | 15,516,000 |
| Dec 19, 2025 | 3.22 | 3.38 | 3.22 | 3.38 | 3.38 | 4.32% | 19,201,300 |
| Dec 18, 2025 | 3.20 | 3.28 | 3.17 | 3.24 | 3.24 | 0.93% | 14,596,900 |
| Dec 17, 2025 | 3.20 | 3.23 | 3.14 | 3.21 | 3.21 | - | 14,616,400 |
| Dec 16, 2025 | 3.25 | 3.30 | 3.18 | 3.21 | 3.21 | -1.83% | 15,998,050 |
| Dec 15, 2025 | 3.20 | 3.29 | 3.15 | 3.27 | 3.27 | 2.19% | 18,884,480 |
| Dec 12, 2025 | 3.24 | 3.31 | 3.19 | 3.20 | 3.20 | -2.74% | 19,511,900 |
| Dec 11, 2025 | 3.40 | 3.41 | 3.28 | 3.29 | 3.29 | -2.95% | 18,720,430 |
| Dec 10, 2025 | 3.41 | 3.44 | 3.38 | 3.39 | 3.39 | -0.88% | 11,820,200 |
| Dec 9, 2025 | 3.48 | 3.49 | 3.41 | 3.42 | 3.42 | -1.72% | 12,804,400 |
| Dec 8, 2025 | 3.44 | 3.49 | 3.42 | 3.48 | 3.48 | 1.46% | 16,792,100 |
| Dec 5, 2025 | 3.34 | 3.45 | 3.32 | 3.43 | 3.43 | 1.78% | 18,529,300 |
| Dec 4, 2025 | 3.45 | 3.46 | 3.35 | 3.37 | 3.37 | -1.75% | 17,724,800 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.42 | 3.43 | 3.43 | -2.00% | 18,312,100 |
| Dec 2, 2025 | 3.49 | 3.50 | 3.41 | 3.50 | 3.50 | 0.57% | 18,697,630 |
| Dec 1, 2025 | 3.53 | 3.54 | 3.45 | 3.48 | 3.48 | -1.14% | 21,507,100 |
| Nov 28, 2025 | 3.43 | 3.53 | 3.37 | 3.52 | 3.52 | 2.92% | 22,369,520 |
| Nov 27, 2025 | 3.42 | 3.48 | 3.41 | 3.42 | 3.42 | -0.58% | 15,896,550 |
| Nov 26, 2025 | 3.47 | 3.54 | 3.43 | 3.44 | 3.44 | -0.29% | 19,183,100 |
| Nov 25, 2025 | 3.48 | 3.50 | 3.44 | 3.45 | 3.45 | 0.58% | 17,266,100 |
| Nov 24, 2025 | 3.38 | 3.46 | 3.34 | 3.43 | 3.43 | 1.48% | 24,523,960 |
| Nov 21, 2025 | 3.56 | 3.61 | 3.37 | 3.38 | 3.38 | -5.59% | 35,414,900 |
| Nov 20, 2025 | 3.69 | 3.70 | 3.55 | 3.58 | 3.58 | -1.65% | 27,381,700 |
| Nov 19, 2025 | 3.87 | 3.87 | 3.63 | 3.64 | 3.64 | -5.70% | 36,271,440 |
| Nov 18, 2025 | 3.99 | 3.99 | 3.80 | 3.86 | 3.86 | -3.26% | 34,382,800 |
| Nov 17, 2025 | 3.96 | 3.99 | 3.91 | 3.99 | 3.99 | 0.76% | 20,435,620 |
| Nov 14, 2025 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | -0.25% | 21,330,800 |
| Nov 13, 2025 | 3.89 | 3.97 | 3.84 | 3.97 | 3.97 | 2.85% | 27,385,300 |
| Nov 12, 2025 | 3.94 | 3.98 | 3.84 | 3.86 | 3.86 | -2.53% | 21,653,200 |
| Nov 11, 2025 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 2.06% | 27,585,530 |
| Nov 10, 2025 | 3.88 | 3.90 | 3.85 | 3.88 | 3.88 | - | 15,929,000 |
| Nov 7, 2025 | 3.92 | 3.98 | 3.87 | 3.88 | 3.88 | -0.51% | 17,505,500 |
| Nov 6, 2025 | 3.98 | 3.99 | 3.86 | 3.90 | 3.90 | -1.52% | 19,705,400 |
| Nov 5, 2025 | 3.88 | 3.98 | 3.85 | 3.96 | 3.96 | 2.06% | 25,014,300 |
| Nov 4, 2025 | 3.87 | 3.89 | 3.83 | 3.88 | 3.88 | 0.26% | 17,128,600 |
| Nov 3, 2025 | 3.83 | 3.88 | 3.81 | 3.87 | 3.87 | 1.04% | 20,501,110 |
| Oct 31, 2025 | 3.80 | 3.89 | 3.75 | 3.83 | 3.83 | 1.86% | 23,975,400 |
| Oct 30, 2025 | 3.80 | 3.84 | 3.75 | 3.76 | 3.76 | -1.57% | 17,498,150 |
| Oct 29, 2025 | 3.87 | 3.88 | 3.78 | 3.82 | 3.82 | -1.29% | 19,750,550 |
| Oct 28, 2025 | 3.91 | 3.96 | 3.87 | 3.87 | 3.87 | -1.28% | 14,662,300 |
| Oct 27, 2025 | 3.93 | 3.99 | 3.87 | 3.92 | 3.92 | -0.76% | 20,522,020 |
| Oct 24, 2025 | 3.98 | 4.02 | 3.93 | 3.95 | 3.95 | -0.75% | 18,485,650 |
| Oct 23, 2025 | 3.92 | 3.99 | 3.90 | 3.98 | 3.98 | 1.02% | 18,668,500 |
| Oct 22, 2025 | 3.98 | 3.98 | 3.90 | 3.94 | 3.94 | -0.76% | 17,646,100 |
| Oct 21, 2025 | 3.88 | 3.97 | 3.82 | 3.97 | 3.97 | 2.58% | 20,917,820 |
| Oct 20, 2025 | 3.81 | 3.87 | 3.80 | 3.87 | 3.87 | 2.65% | 19,271,600 |
| Oct 17, 2025 | 3.90 | 3.90 | 3.76 | 3.77 | 3.77 | -3.58% | 22,382,900 |
| Oct 16, 2025 | 3.96 | 4.03 | 3.87 | 3.91 | 3.91 | -1.51% | 23,393,100 |
| Oct 15, 2025 | 3.90 | 3.98 | 3.89 | 3.97 | 3.97 | 1.79% | 23,911,900 |
| Oct 14, 2025 | 3.95 | 4.08 | 3.87 | 3.90 | 3.90 | - | 35,023,100 |
| Oct 13, 2025 | 3.77 | 3.93 | 3.77 | 3.90 | 3.90 | -0.26% | 33,830,900 |
| Oct 10, 2025 | 3.84 | 4.04 | 3.83 | 3.91 | 3.91 | 1.82% | 42,883,660 |
| Oct 9, 2025 | 3.90 | 3.93 | 3.77 | 3.84 | 3.84 | -1.79% | 35,425,580 |