Smartgiant Technology Co., Ltd. (SHA:688115)
China
· Delayed Price · Currency is CNY 44.43
-0.46 (-1.02%)
At close: Mar 9, 2026
Smartgiant Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.01 | 45.01 | 43.03 | 44.43 | 44.43 | -1.02% | 802,993 |
| Mar 6, 2026 | 44.64 | 45.24 | 44.33 | 44.89 | 44.89 | 1.33% | 545,247 |
| Mar 5, 2026 | 44.50 | 45.38 | 44.26 | 44.30 | 44.30 | 0.11% | 630,965 |
| Mar 4, 2026 | 44.40 | 45.17 | 44.11 | 44.25 | 44.25 | -1.12% | 667,034 |
| Mar 3, 2026 | 46.14 | 46.96 | 44.71 | 44.75 | 44.75 | -3.24% | 818,318 |
| Mar 2, 2026 | 46.50 | 47.75 | 45.70 | 46.25 | 46.25 | -1.91% | 1,027,733 |
| Feb 27, 2026 | 47.53 | 47.53 | 46.56 | 47.15 | 47.15 | -0.32% | 1,061,202 |
| Feb 26, 2026 | 49.45 | 49.66 | 47.20 | 47.30 | 47.30 | -3.86% | 1,519,784 |
| Feb 25, 2026 | 49.98 | 49.98 | 49.03 | 49.20 | 49.20 | -1.09% | 728,273 |
| Feb 24, 2026 | 49.27 | 50.00 | 48.30 | 49.74 | 49.74 | 1.78% | 991,917 |
| Feb 13, 2026 | 48.68 | 49.80 | 48.68 | 48.87 | 48.87 | -0.06% | 851,615 |
| Feb 12, 2026 | 49.16 | 50.29 | 48.90 | 48.90 | 48.90 | -1.13% | 909,282 |
| Feb 11, 2026 | 49.00 | 49.69 | 48.71 | 49.46 | 49.46 | 0.75% | 798,256 |
| Feb 10, 2026 | 50.12 | 50.28 | 48.75 | 49.09 | 49.09 | -2.31% | 1,280,616 |
| Feb 9, 2026 | 47.97 | 50.50 | 47.19 | 50.25 | 50.25 | 6.85% | 2,979,009 |
| Feb 6, 2026 | 46.96 | 47.98 | 45.86 | 47.03 | 47.03 | 1.88% | 1,770,502 |
| Feb 5, 2026 | 46.39 | 46.39 | 45.80 | 46.16 | 46.16 | 0.09% | 628,051 |
| Feb 4, 2026 | 46.99 | 46.99 | 45.91 | 46.12 | 46.12 | -1.66% | 854,898 |
| Feb 3, 2026 | 46.22 | 47.40 | 46.04 | 46.90 | 46.90 | 2.58% | 1,235,898 |
| Feb 2, 2026 | 46.16 | 46.98 | 45.60 | 45.72 | 45.72 | -2.27% | 1,171,480 |
| Jan 30, 2026 | 45.46 | 47.07 | 44.66 | 46.78 | 46.78 | 2.99% | 1,841,256 |
| Jan 29, 2026 | 45.58 | 46.28 | 45.00 | 45.42 | 45.42 | -0.46% | 1,472,528 |
| Jan 28, 2026 | 46.61 | 46.69 | 45.00 | 45.63 | 45.63 | -2.10% | 2,600,537 |
| Jan 27, 2026 | 46.88 | 47.04 | 44.82 | 46.61 | 46.61 | -0.91% | 2,694,259 |
| Jan 26, 2026 | 49.10 | 49.11 | 46.00 | 47.04 | 47.04 | -5.92% | 3,914,288 |
| Jan 23, 2026 | 52.00 | 52.67 | 49.35 | 50.00 | 50.00 | -4.16% | 4,061,552 |
| Jan 22, 2026 | 51.99 | 52.66 | 51.01 | 52.17 | 52.17 | 1.40% | 1,622,666 |
| Jan 21, 2026 | 53.85 | 53.85 | 51.06 | 51.45 | 51.45 | -3.83% | 3,085,104 |
| Jan 20, 2026 | 59.00 | 59.49 | 50.70 | 53.50 | 53.50 | -10.02% | 5,571,762 |
| Jan 19, 2026 | 70.75 | 70.75 | 57.11 | 59.46 | 59.46 | -16.37% | 3,929,605 |
| Jan 16, 2026 | 69.65 | 72.00 | 68.88 | 71.10 | 71.10 | 2.11% | 1,111,664 |
| Jan 15, 2026 | 70.00 | 70.44 | 67.88 | 69.63 | 69.63 | -0.24% | 912,456 |
| Jan 14, 2026 | 66.51 | 73.30 | 66.51 | 69.80 | 69.80 | 4.30% | 1,921,220 |
| Jan 13, 2026 | 68.00 | 70.72 | 66.68 | 66.92 | 66.92 | -1.12% | 1,277,868 |
| Jan 12, 2026 | 64.00 | 70.20 | 62.88 | 67.68 | 67.68 | 5.16% | 2,061,400 |
| Jan 9, 2026 | 64.00 | 64.99 | 63.40 | 64.36 | 64.36 | 0.37% | 530,834 |
| Jan 8, 2026 | 64.28 | 64.99 | 62.62 | 64.12 | 64.12 | -0.25% | 615,971 |
| Jan 7, 2026 | 64.70 | 65.50 | 63.31 | 64.28 | 64.28 | -0.28% | 830,477 |
| Jan 6, 2026 | 65.36 | 65.68 | 64.11 | 64.46 | 64.46 | -1.86% | 609,329 |
| Jan 5, 2026 | 64.66 | 67.00 | 64.66 | 65.68 | 65.68 | 0.15% | 646,736 |
| Dec 31, 2025 | 64.42 | 65.65 | 63.01 | 65.58 | 65.58 | 1.78% | 695,148 |
| Dec 30, 2025 | 66.50 | 66.99 | 64.00 | 64.43 | 64.43 | -3.26% | 839,195 |
| Dec 29, 2025 | 69.65 | 71.32 | 66.11 | 66.60 | 66.60 | -4.38% | 1,485,433 |
| Dec 26, 2025 | 67.26 | 70.00 | 66.33 | 69.65 | 69.65 | 3.57% | 1,366,522 |
| Dec 25, 2025 | 63.98 | 68.19 | 63.73 | 67.25 | 67.25 | 5.11% | 1,132,164 |
| Dec 24, 2025 | 62.33 | 64.20 | 62.33 | 63.98 | 63.98 | 3.31% | 375,998 |
| Dec 23, 2025 | 62.00 | 62.54 | 61.11 | 61.93 | 61.93 | -0.90% | 256,558 |
| Dec 22, 2025 | 63.00 | 63.22 | 61.96 | 62.49 | 62.49 | -0.94% | 387,033 |
| Dec 19, 2025 | 64.57 | 64.83 | 62.49 | 63.08 | 63.08 | -2.31% | 459,241 |
| Dec 18, 2025 | 61.50 | 66.55 | 61.50 | 64.57 | 64.57 | 4.65% | 865,778 |
| Dec 17, 2025 | 62.00 | 62.40 | 60.18 | 61.70 | 61.70 | -0.10% | 366,843 |
| Dec 16, 2025 | 64.38 | 64.38 | 61.08 | 61.76 | 61.76 | -3.35% | 461,151 |
| Dec 15, 2025 | 62.00 | 65.51 | 61.16 | 63.90 | 63.90 | 3.72% | 807,434 |
| Dec 12, 2025 | 61.81 | 63.63 | 61.39 | 61.61 | 61.61 | -1.00% | 608,168 |
| Dec 11, 2025 | 63.51 | 63.88 | 62.06 | 62.23 | 62.23 | -2.61% | 435,721 |
| Dec 10, 2025 | 63.65 | 64.99 | 63.00 | 63.90 | 63.90 | -1.16% | 549,231 |
| Dec 9, 2025 | 64.00 | 66.49 | 64.00 | 64.65 | 64.65 | - | 563,337 |
| Dec 8, 2025 | 65.00 | 66.99 | 64.40 | 64.65 | 64.65 | -1.30% | 855,877 |
| Dec 5, 2025 | 65.61 | 65.61 | 64.00 | 65.50 | 65.50 | 0.40% | 442,769 |
| Dec 4, 2025 | 64.53 | 65.65 | 64.00 | 65.24 | 65.24 | 0.83% | 319,487 |
| Dec 3, 2025 | 64.98 | 67.49 | 64.00 | 64.70 | 64.70 | -0.52% | 799,439 |
| Dec 2, 2025 | 65.40 | 65.80 | 63.00 | 65.04 | 65.04 | -0.58% | 710,719 |
| Dec 1, 2025 | 68.42 | 69.70 | 64.39 | 65.42 | 65.42 | -4.05% | 1,581,044 |
| Nov 28, 2025 | 63.90 | 69.00 | 63.01 | 68.18 | 68.18 | 8.26% | 1,706,049 |
| Nov 27, 2025 | 63.00 | 63.93 | 62.20 | 62.98 | 62.98 | -0.03% | 534,231 |
| Nov 26, 2025 | 59.75 | 64.00 | 59.10 | 63.00 | 63.00 | 5.40% | 1,069,650 |
| Nov 25, 2025 | 58.85 | 60.80 | 58.20 | 59.77 | 59.77 | 2.17% | 614,835 |
| Nov 24, 2025 | 58.49 | 59.60 | 57.00 | 58.50 | 58.50 | 0.07% | 462,622 |
| Nov 21, 2025 | 60.17 | 60.60 | 51.03 | 58.46 | 58.46 | -2.84% | 851,580 |
| Nov 20, 2025 | 61.09 | 62.06 | 58.34 | 60.17 | 60.17 | -0.95% | 620,304 |
| Nov 19, 2025 | 59.82 | 62.49 | 59.82 | 60.75 | 60.75 | 0.50% | 782,870 |
| Nov 18, 2025 | 59.89 | 61.80 | 59.39 | 60.45 | 60.45 | 0.95% | 652,588 |
| Nov 17, 2025 | 59.86 | 61.60 | 59.60 | 59.88 | 59.88 | 0.05% | 440,149 |
| Nov 14, 2025 | 60.06 | 60.96 | 59.70 | 59.85 | 59.85 | -1.43% | 382,180 |
| Nov 13, 2025 | 60.20 | 61.20 | 59.92 | 60.72 | 60.72 | 0.56% | 476,513 |
| Nov 12, 2025 | 63.28 | 63.28 | 59.39 | 60.38 | 60.38 | -4.58% | 846,751 |
| Nov 11, 2025 | 60.48 | 63.38 | 60.00 | 63.28 | 63.28 | 4.34% | 893,722 |
| Nov 10, 2025 | 62.51 | 62.86 | 60.00 | 60.65 | 60.65 | -2.98% | 666,864 |
| Nov 7, 2025 | 63.47 | 63.50 | 62.26 | 62.51 | 62.51 | -2.33% | 478,749 |
| Nov 6, 2025 | 63.47 | 65.50 | 62.60 | 64.00 | 64.00 | 1.35% | 952,110 |
| Nov 5, 2025 | 64.00 | 65.30 | 62.22 | 63.15 | 63.15 | -2.85% | 631,590 |
| Nov 4, 2025 | 65.33 | 66.89 | 63.75 | 65.00 | 65.00 | -1.93% | 920,309 |
| Nov 3, 2025 | 64.17 | 68.10 | 61.79 | 66.28 | 66.28 | 5.86% | 2,432,300 |
| Oct 31, 2025 | 64.00 | 66.86 | 62.15 | 62.61 | 62.61 | 1.87% | 1,720,381 |
| Oct 30, 2025 | 63.98 | 64.02 | 59.71 | 61.46 | 61.46 | -4.89% | 1,377,298 |
| Oct 29, 2025 | 64.71 | 65.56 | 62.51 | 64.62 | 64.62 | -0.58% | 1,244,156 |
| Oct 28, 2025 | 66.60 | 68.68 | 64.68 | 65.00 | 65.00 | -2.34% | 1,629,875 |
| Oct 27, 2025 | 64.01 | 67.00 | 64.01 | 66.56 | 66.56 | 3.40% | 1,743,902 |
| Oct 24, 2025 | 62.49 | 66.68 | 61.81 | 64.37 | 64.37 | 2.50% | 2,133,321 |
| Oct 23, 2025 | 66.57 | 66.57 | 62.00 | 62.80 | 62.80 | -0.02% | 2,862,062 |
| Oct 22, 2025 | 52.60 | 62.81 | 52.18 | 62.81 | 62.81 | 20.00% | 2,492,424 |
| Oct 21, 2025 | 50.48 | 53.00 | 50.17 | 52.34 | 52.34 | 3.95% | 842,282 |
| Oct 20, 2025 | 48.75 | 50.74 | 48.16 | 50.35 | 50.35 | 4.55% | 828,553 |
| Oct 17, 2025 | 50.49 | 50.49 | 48.08 | 48.16 | 48.16 | -4.14% | 608,189 |
| Oct 16, 2025 | 51.27 | 51.49 | 49.89 | 50.24 | 50.24 | -1.68% | 436,142 |
| Oct 15, 2025 | 50.25 | 51.37 | 49.25 | 51.10 | 51.10 | 2.24% | 688,792 |
| Oct 14, 2025 | 52.59 | 53.73 | 49.46 | 49.98 | 49.76 | -4.31% | 1,077,380 |
| Oct 13, 2025 | 53.01 | 54.42 | 50.89 | 52.23 | 52.00 | -2.99% | 724,005 |
| Oct 10, 2025 | 55.71 | 55.89 | 53.75 | 53.84 | 53.60 | -3.04% | 661,975 |
| Oct 9, 2025 | 56.67 | 56.67 | 55.32 | 55.53 | 55.29 | -1.59% | 582,565 |