Skip to main content
Square Technology Group Co.,Ltd (SHA:603339)
China flag China · Delayed Price · Currency is CNY
13.59
+0.09 (0.67%)
Apr 29, 2026, 3:00 PM CST

SHA:603339 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.4513.7013.4113.59-0.67%2,368,562
Apr 28, 202613.6613.7313.4813.5013.50-1.60%2,921,483
Apr 27, 202613.7913.8713.6013.7213.72-0.15%2,741,600
Apr 24, 202613.7113.8113.4913.7413.74-0.72%3,214,228
Apr 23, 202613.8813.9913.7013.8413.840.65%5,889,136
Apr 22, 202613.9113.9713.6013.7513.75-1.72%6,574,786
Apr 21, 202613.5814.0413.5013.9913.991.82%8,942,293
Apr 20, 202613.3913.7513.2713.7413.742.61%3,768,654
Apr 17, 202613.2813.4713.1213.3913.391.21%2,882,908
Apr 16, 202613.1013.2513.0413.2313.230.92%2,025,978
Apr 15, 202613.1813.2013.0413.1113.11-0.38%1,885,792
Apr 14, 202613.1313.1613.0013.1613.160.77%2,034,824
Apr 13, 202613.0113.2612.9113.0613.060.38%2,203,292
Apr 10, 202612.8913.0912.8813.0113.011.56%2,251,112
Apr 9, 202613.0613.0612.7812.8112.81-1.76%1,953,588
Apr 8, 202612.8613.0412.8513.0413.042.60%2,776,368
Apr 7, 202612.7512.7812.5812.7112.71-0.63%1,959,890
Apr 3, 202612.9913.0112.7512.7912.79-1.08%1,777,600
Apr 2, 202612.8613.0812.7912.9312.930.23%3,246,680
Apr 1, 202612.8112.9012.7512.9012.901.74%1,675,300
Mar 31, 202612.8912.9512.6712.6812.68-1.48%2,008,788
Mar 30, 202612.8412.9412.6512.8712.87-1,776,468
Mar 27, 202612.3912.9012.3712.8712.871.90%2,894,012
Mar 26, 202612.6613.0312.5712.6312.630.80%4,872,528
Mar 25, 202612.5312.5812.3612.5312.531.38%2,202,620
Mar 24, 202612.0812.3811.9312.3612.364.39%3,291,880
Mar 23, 202612.5812.6611.7811.8411.84-7.36%5,446,914
Mar 20, 202613.1013.2312.7612.7812.78-2.44%3,374,928
Mar 19, 202613.2613.4413.0713.1013.10-1.73%2,897,724
Mar 18, 202613.2013.3413.1213.3313.330.98%1,824,044
Mar 17, 202613.4713.4713.1913.2013.20-2.00%2,425,460
Mar 16, 202613.4113.5113.2613.4713.470.07%2,535,292
Mar 13, 202613.4713.7213.4213.4613.46-0.59%2,568,920
Mar 12, 202613.7913.9013.5313.5413.54-2.03%2,804,420
Mar 11, 202613.9814.0413.7713.8213.82-1.00%2,809,639
Mar 10, 202613.6013.9713.6013.9613.963.33%4,012,265
Mar 9, 202613.5213.5913.1913.5113.51-0.73%3,435,542
Mar 6, 202613.3113.6213.3113.6113.611.87%2,453,452
Mar 5, 202613.2713.4713.2713.3613.362.22%3,227,996
Mar 4, 202613.0113.2913.0113.0713.07-1.36%3,525,876
Mar 3, 202613.8613.9513.2013.2513.25-4.06%5,472,497
Mar 2, 202613.9414.1013.7413.8113.81-2.95%5,405,416
Feb 27, 202614.3914.3914.1214.2314.23-0.77%4,307,386
Feb 26, 202614.1514.3514.1114.3414.341.27%5,377,766
Feb 25, 202614.1314.1914.1214.1614.16-3,564,544
Feb 24, 202614.0814.1713.9614.1614.161.07%3,892,996
Feb 13, 202614.2814.2913.9814.0114.01-1.89%4,231,136
Feb 12, 202614.0414.4513.9814.2814.281.71%7,063,900
Feb 11, 202614.1014.3814.0414.0414.04-0.50%4,324,540
Feb 10, 202614.0114.1113.9614.1114.110.86%3,745,328
Feb 9, 202613.9114.0313.8713.9913.991.30%2,724,691
Feb 6, 202613.7013.9113.6113.8113.810.51%2,572,012
Feb 5, 202613.7013.8013.6113.7413.74-0.43%2,655,980
Feb 4, 202613.7313.8413.6713.8013.800.36%2,532,588
Feb 3, 202613.6013.7913.5813.7513.751.48%3,122,272
Feb 2, 202613.6113.7413.4513.5513.55-0.44%3,229,500
Jan 30, 202613.9113.9413.6013.6113.61-2.44%4,610,180
Jan 29, 202614.1914.1913.9113.9513.95-2.38%5,671,492
Jan 28, 202613.9814.3913.5814.2914.291.93%10,888,240
Jan 27, 202614.0214.1113.5814.0214.02-0.28%4,992,448
Jan 26, 202614.4814.4913.9614.0614.06-2.29%6,875,740
Jan 23, 202614.1514.4314.1114.3914.391.91%8,005,368
Jan 22, 202614.2214.2214.0614.1214.12-4,405,060
Jan 21, 202613.9014.1213.8614.1214.120.64%5,496,800
Jan 20, 202614.3314.3513.9314.0314.03-1.54%6,345,346
Jan 19, 202614.0214.2514.0014.2514.251.14%7,924,226
Jan 16, 202614.3914.4413.9314.0914.09-0.84%10,516,200
Jan 15, 202614.4014.4114.1114.2114.21-1.52%8,408,660
Jan 14, 202614.5714.8914.2014.4314.43-2.50%20,583,930
Jan 13, 202615.1515.4014.2614.8014.80-0.60%33,533,800
Jan 12, 202613.6714.8913.6114.8914.899.97%24,430,560
Jan 9, 202613.7513.7513.4413.5413.54-0.44%8,714,895
Jan 8, 202613.7314.0013.4713.6013.60-0.95%14,832,820
Jan 7, 202613.0014.1212.7313.7313.736.43%21,197,260
Jan 6, 202612.8512.9512.7912.9012.900.78%4,127,628
Jan 5, 202612.8712.9012.7412.8012.80-0.23%3,352,508
Dec 31, 202512.8713.0012.7512.8312.83-0.54%2,347,896
Dec 30, 202513.0913.1012.9012.9012.90-1.30%2,997,052
Dec 29, 202513.0213.1012.9413.0713.070.38%2,724,128
Dec 26, 202513.1813.2312.9813.0213.02-1.66%4,322,992
Dec 25, 202513.1113.6813.1113.2413.241.61%7,111,528
Dec 24, 202512.8413.0412.7613.0313.031.96%3,762,377
Dec 23, 202512.7712.8012.6512.7812.780.16%1,804,636
Dec 22, 202512.7012.8612.6912.7612.760.39%1,903,650
Dec 19, 202512.5812.7212.5712.7112.711.19%1,986,220
Dec 18, 202512.5112.7012.3912.5612.560.72%2,383,252
Dec 17, 202512.2112.5312.2112.4712.471.05%2,870,936
Dec 16, 202512.6912.6912.2612.3412.34-2.45%3,428,700
Dec 15, 202512.8012.8012.5812.6512.65-0.16%2,363,596
Dec 12, 202512.7112.7812.6112.6712.67-2,201,892
Dec 11, 202512.7712.9312.6512.6712.67-0.78%2,665,436
Dec 10, 202512.8812.9312.7312.7712.77-1.01%2,091,224
Dec 9, 202512.9913.0812.8412.9012.90-0.54%2,347,744
Dec 8, 202512.9613.0612.9012.9712.97-0.23%2,486,711
Dec 5, 202512.6813.0312.5813.0013.002.52%3,360,564
Dec 4, 202512.7612.8112.6012.6812.68-0.63%1,969,872
Dec 3, 202512.9212.9212.7012.7612.76-0.85%1,884,700
Dec 2, 202512.9913.0212.7812.8712.87-0.62%2,154,008
Dec 1, 202512.9813.0512.9112.9512.950.54%2,557,200
Nov 28, 202512.7812.8912.6312.8812.880.94%2,606,935