Skip to main content
Songcheng Performance Development Co.,Ltd (SHE:300144)
China flag China · Delayed Price · Currency is CNY
7.97
+0.02 (0.25%)
At close: Dec 5, 2025

SHE:300144 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.937.987.877.977.970.25%15,940,250
Dec 4, 20258.038.047.907.957.95-1.24%22,720,340
Dec 3, 20258.098.108.018.058.05-0.25%21,493,150
Dec 2, 20258.078.138.048.078.07-0.37%25,859,670
Dec 1, 20257.918.127.918.108.102.53%38,066,020
Nov 28, 20257.917.937.837.907.90-0.38%19,623,740
Nov 27, 20257.957.997.917.937.93-17,880,180
Nov 26, 20258.028.057.937.937.93-0.25%19,625,790
Nov 25, 20257.958.007.917.957.950.25%23,053,970
Nov 24, 20257.847.997.847.937.931.28%20,276,880
Nov 21, 20257.948.007.827.837.83-2.00%32,177,360
Nov 20, 20258.068.077.997.997.99-0.87%23,989,800
Nov 19, 20258.058.118.018.068.06-22,244,720
Nov 18, 20258.158.158.018.068.06-1.10%34,496,200
Nov 17, 20258.228.238.118.158.15-0.85%27,813,920
Nov 14, 20258.258.348.218.228.22-0.84%28,586,050
Nov 13, 20258.218.318.188.298.290.97%33,065,400
Nov 12, 20258.288.348.218.218.21-0.85%30,493,310
Nov 11, 20258.248.308.218.288.28-33,354,000
Nov 10, 20258.118.308.108.288.282.10%52,018,080
Nov 7, 20258.088.148.058.118.110.50%23,131,880
Nov 6, 20258.078.108.028.078.07-0.25%27,014,390
Nov 5, 20257.998.157.978.098.091.00%39,235,210
Nov 4, 20258.058.097.998.018.01-0.74%27,154,780
Nov 3, 20258.048.077.968.078.070.50%32,564,360
Oct 31, 20257.988.057.968.038.030.50%29,174,280
Oct 30, 20258.078.087.977.997.99-0.99%35,297,440
Oct 29, 20258.078.088.038.078.07-0.12%25,677,120
Oct 28, 20258.118.168.078.088.08-0.62%27,196,650
Oct 27, 20258.138.158.118.138.130.12%21,972,280
Oct 24, 20258.178.188.108.128.12-0.61%22,801,910
Oct 23, 20258.118.188.038.178.170.74%28,120,050
Oct 22, 20258.108.138.098.118.11-0.12%20,275,790
Oct 21, 20258.118.158.098.128.120.12%25,196,000
Oct 20, 20258.158.198.118.118.110.25%20,707,870
Oct 17, 20258.268.308.098.098.09-2.06%38,360,090
Oct 16, 20258.348.398.268.268.26-1.20%31,887,010
Oct 15, 20258.318.378.308.368.360.84%25,550,950
Oct 14, 20258.358.418.278.298.29-0.48%35,962,580
Oct 13, 20258.298.388.238.338.33-1.77%38,280,280
Oct 10, 20258.488.588.478.488.48-0.24%35,434,170
Oct 9, 20258.728.748.468.508.50-2.97%66,693,420
Sep 30, 20258.898.928.758.768.76-1.35%52,182,810
Sep 29, 20258.868.958.718.888.880.23%41,560,590
Sep 26, 20258.968.988.868.868.86-2.10%39,995,760
Sep 25, 20258.979.078.849.059.050.33%61,722,340
Sep 24, 20258.909.088.819.029.020.33%55,308,760
Sep 23, 20259.249.268.858.998.99-3.64%95,533,550
Sep 22, 20259.509.569.259.339.33-3.72%110,670,000
Sep 19, 20259.229.979.049.699.694.19%196,162,900
Sep 18, 20259.269.449.199.309.300.43%113,463,700
Sep 17, 20259.509.539.179.269.26-1.07%98,912,810
Sep 16, 20259.269.439.199.369.361.85%118,069,200
Sep 15, 20258.989.288.939.199.192.11%92,683,640
Sep 12, 20259.079.168.999.009.00-0.99%57,726,110
Sep 11, 20259.059.098.919.099.090.11%66,077,070
Sep 10, 20258.999.118.989.089.080.55%74,093,940
Sep 9, 20259.059.128.949.039.030.22%62,963,680
Sep 8, 20259.059.188.979.019.01-0.99%85,012,900
Sep 5, 20259.009.158.769.109.102.25%107,751,900
Sep 4, 20258.658.918.608.908.903.25%89,612,920
Sep 3, 20258.838.868.608.628.62-2.38%43,126,010
Sep 2, 20258.868.938.718.838.83-0.56%55,520,150
Sep 1, 20258.758.918.708.888.881.49%63,686,270
Aug 29, 20258.728.838.718.758.750.11%51,074,340
Aug 28, 20258.688.818.528.748.740.69%58,710,810
Aug 27, 20258.888.928.688.688.68-4.19%107,087,700
Aug 26, 20258.979.158.919.069.060.78%57,793,240
Aug 25, 20258.889.038.868.998.991.47%67,637,750
Aug 22, 20258.788.868.728.868.860.80%47,603,450
Aug 21, 20258.788.868.758.798.79-0.11%44,102,310
Aug 20, 20258.638.818.628.808.801.62%55,696,550
Aug 19, 20258.688.718.638.668.66-0.12%34,396,490
Aug 18, 20258.598.748.588.678.671.05%56,008,410
Aug 15, 20258.458.598.418.588.581.42%39,876,330
Aug 14, 20258.548.608.448.468.46-0.94%39,272,520
Aug 13, 20258.608.648.528.548.540.12%39,710,680
Aug 12, 20258.548.588.518.538.53-0.12%22,683,730
Aug 11, 20258.508.578.498.548.540.35%27,078,710
Aug 8, 20258.538.568.488.518.51-0.35%21,681,920
Aug 7, 20258.538.628.518.548.540.12%25,705,160
Aug 6, 20258.568.568.468.538.53-0.35%21,900,420
Aug 5, 20258.548.598.538.568.560.35%18,430,760
Aug 4, 20258.498.548.478.538.530.12%17,413,100
Aug 1, 20258.558.598.458.528.52-0.35%23,820,120
Jul 31, 20258.708.718.538.558.55-1.84%32,259,120
Jul 30, 20258.718.788.658.718.71-0.23%29,172,170
Jul 29, 20258.778.788.628.738.73-0.23%25,713,610
Jul 28, 20258.768.778.728.758.750.11%26,075,530
Jul 25, 20258.848.978.748.748.74-0.91%39,186,390
Jul 24, 20258.638.868.628.828.822.32%50,643,300
Jul 23, 20258.728.728.608.628.62-0.92%31,486,510
Jul 22, 20258.608.708.538.708.701.64%42,058,500
Jul 21, 20258.518.588.498.568.560.35%25,861,450
Jul 18, 20258.468.538.448.538.530.83%26,859,830
Jul 17, 20258.468.538.418.468.460.24%27,398,170
Jul 16, 20258.418.498.418.448.440.36%18,512,580
Jul 15, 20258.558.578.398.418.41-1.52%28,844,230
Jul 14, 20258.588.618.538.548.54-0.47%19,070,400
Jul 11, 20258.568.628.538.588.580.23%25,083,820