Liaoning SG Automotive Group Co., Ltd. (SHA:600303)
China
· Delayed Price · Currency is CNY 3.290
+0.090 (2.81%)
Apr 29, 2026, 3:00 PM CST
SHA:600303 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.16 | 3.32 | 3.16 | 3.29 | 3.29 | 2.81% | 22,370,150 |
| Apr 28, 2026 | 3.17 | 3.24 | 3.15 | 3.20 | 3.20 | 0.63% | 21,069,100 |
| Apr 27, 2026 | 3.14 | 3.19 | 3.03 | 3.18 | 3.18 | 1.27% | 30,358,300 |
| Apr 24, 2026 | 3.07 | 3.16 | 3.03 | 3.14 | 3.14 | 1.62% | 22,358,210 |
| Apr 23, 2026 | 3.13 | 3.17 | 3.08 | 3.09 | 3.09 | -0.96% | 19,494,300 |
| Apr 22, 2026 | 3.10 | 3.15 | 3.07 | 3.12 | 3.12 | 0.32% | 20,232,110 |
| Apr 21, 2026 | 3.06 | 3.13 | 3.03 | 3.11 | 3.11 | 1.63% | 24,816,200 |
| Apr 20, 2026 | 3.03 | 3.08 | 2.99 | 3.06 | 3.06 | 0.66% | 24,031,500 |
| Apr 17, 2026 | 3.07 | 3.09 | 3.01 | 3.04 | 3.04 | -1.30% | 15,147,300 |
| Apr 16, 2026 | 3.02 | 3.09 | 2.99 | 3.08 | 3.08 | 1.99% | 19,279,800 |
| Apr 15, 2026 | 3.12 | 3.13 | 3.01 | 3.02 | 3.02 | -2.89% | 20,148,700 |
| Apr 14, 2026 | 3.18 | 3.20 | 3.06 | 3.11 | 3.11 | -1.89% | 21,083,700 |
| Apr 13, 2026 | 3.12 | 3.17 | 3.10 | 3.17 | 3.17 | 0.63% | 15,802,320 |
| Apr 10, 2026 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | 1.29% | 16,695,400 |
| Apr 9, 2026 | 3.18 | 3.20 | 3.09 | 3.11 | 3.11 | -2.81% | 20,572,900 |
| Apr 8, 2026 | 3.20 | 3.25 | 3.13 | 3.20 | 3.20 | 2.56% | 22,045,060 |
| Apr 7, 2026 | 3.00 | 3.14 | 2.96 | 3.12 | 3.12 | 4.35% | 32,428,620 |
| Apr 3, 2026 | 3.19 | 3.20 | 2.97 | 2.99 | 2.99 | -6.27% | 36,317,200 |
| Apr 2, 2026 | 3.27 | 3.30 | 3.16 | 3.19 | 3.19 | -2.45% | 41,662,977 |
| Apr 1, 2026 | 3.35 | 3.46 | 3.21 | 3.27 | 3.27 | -1.51% | 74,264,103 |
| Mar 31, 2026 | 3.24 | 3.52 | 3.24 | 3.32 | 3.32 | 3.75% | 89,340,800 |
| Mar 30, 2026 | 3.15 | 3.22 | 3.11 | 3.20 | 3.20 | 0.63% | 19,171,002 |
| Mar 27, 2026 | 3.16 | 3.22 | 3.13 | 3.18 | 3.18 | 0.63% | 19,645,200 |
| Mar 26, 2026 | 3.23 | 3.30 | 3.15 | 3.16 | 3.16 | -2.47% | 26,738,200 |
| Mar 25, 2026 | 3.12 | 3.34 | 3.12 | 3.24 | 3.24 | 5.19% | 41,892,110 |
| Mar 24, 2026 | 2.98 | 3.08 | 2.93 | 3.08 | 3.08 | 5.12% | 31,537,600 |
| Mar 23, 2026 | 3.03 | 3.07 | 2.89 | 2.93 | 2.93 | -5.18% | 32,726,100 |
| Mar 20, 2026 | 3.33 | 3.33 | 3.08 | 3.09 | 3.09 | -6.08% | 40,024,440 |
| Mar 19, 2026 | 3.38 | 3.41 | 3.28 | 3.29 | 3.29 | -3.24% | 15,765,700 |
| Mar 18, 2026 | 3.38 | 3.41 | 3.33 | 3.40 | 3.40 | 0.59% | 15,475,100 |
| Mar 17, 2026 | 3.41 | 3.47 | 3.36 | 3.38 | 3.38 | -0.59% | 15,353,400 |
| Mar 16, 2026 | 3.40 | 3.45 | 3.36 | 3.40 | 3.40 | - | 13,170,700 |
| Mar 13, 2026 | 3.39 | 3.47 | 3.37 | 3.40 | 3.40 | - | 12,826,910 |
| Mar 12, 2026 | 3.45 | 3.47 | 3.39 | 3.40 | 3.40 | -1.16% | 13,608,700 |
| Mar 11, 2026 | 3.47 | 3.49 | 3.42 | 3.44 | 3.44 | -0.86% | 13,035,700 |
| Mar 10, 2026 | 3.41 | 3.47 | 3.39 | 3.47 | 3.47 | 2.97% | 13,672,680 |
| Mar 9, 2026 | 3.39 | 3.40 | 3.31 | 3.37 | 3.37 | -0.59% | 18,698,010 |
| 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 |