Skip to main content
Guangdong SACA Precision Manufacturing Co., Ltd. (SHE:300464)
China flag China · Delayed Price · Currency is CNY
7.12
-0.08 (-1.11%)
Mar 9, 2026, 4:00 PM EDT

SHE:300464 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.137.307.137.297.292.39%9,841,300
Mar 9, 20267.137.247.017.127.12-1.11%10,312,400
Mar 6, 20267.177.267.107.207.200.56%9,584,250
Mar 5, 20267.067.297.057.167.163.17%12,524,200
Mar 4, 20266.857.016.826.946.940.14%10,803,350
Mar 3, 20267.237.426.926.936.93-3.62%16,283,400
Mar 2, 20267.127.347.067.197.19-0.83%15,245,250
Feb 27, 20267.147.337.127.257.251.54%11,062,200
Feb 26, 20267.097.187.037.147.140.71%11,034,900
Feb 25, 20267.097.156.987.097.090.42%11,029,656
Feb 24, 20266.837.156.797.067.064.28%15,420,490
Feb 13, 20266.806.906.766.776.77-0.15%8,206,100
Feb 12, 20266.946.966.766.786.78-1.88%11,878,800
Feb 11, 20267.067.076.876.916.91-2.12%11,056,850
Feb 10, 20267.087.146.997.067.060.43%13,910,890
Feb 9, 20266.877.046.847.037.033.69%16,829,200
Feb 6, 20266.706.886.566.786.780.15%13,293,500
Feb 5, 20266.726.816.716.776.771.50%13,076,310
Feb 4, 20266.796.806.636.676.67-1.91%12,932,910
Feb 3, 20266.886.926.636.806.800.29%14,695,100
Feb 2, 20266.697.006.686.786.780.89%21,635,950
Jan 30, 20266.746.786.566.726.72-0.59%16,798,750
Jan 29, 20266.806.986.616.766.76-0.73%22,239,100
Jan 28, 20266.736.936.676.816.810.15%24,819,370
Jan 27, 20266.516.856.496.806.803.98%28,283,670
Jan 26, 20266.756.816.446.546.54-3.82%19,827,000
Jan 23, 20266.636.836.536.806.803.82%20,966,500
Jan 22, 20266.456.576.396.556.551.55%10,393,750
Jan 21, 20266.356.456.316.456.451.10%9,509,850
Jan 20, 20266.476.556.356.386.38-1.09%11,852,600
Jan 19, 20266.406.506.356.456.450.31%10,489,800
Jan 16, 20266.406.496.216.436.43-16,992,900
Jan 15, 20266.686.706.396.436.43-4.74%21,193,700
Jan 14, 20266.497.016.486.756.753.69%33,116,350
Jan 13, 20266.646.726.476.516.51-1.36%17,731,650
Jan 12, 20266.486.636.416.606.602.17%18,356,390
Jan 9, 20266.406.496.306.466.460.94%14,342,600
Jan 8, 20266.326.446.236.406.401.43%10,978,450
Jan 7, 20266.386.426.216.316.31-1.56%13,230,050
Jan 6, 20266.376.426.286.416.410.79%12,525,600
Jan 5, 20266.346.446.316.366.360.32%12,139,000
Dec 31, 20256.346.376.106.346.34-0.16%13,081,300
Dec 30, 20256.486.496.226.356.35-2.61%13,404,500
Dec 29, 20256.466.556.396.526.521.56%13,864,300
Dec 26, 20256.716.726.406.426.42-4.32%17,794,400
Dec 25, 20256.766.816.666.716.71-0.74%7,510,700
Dec 24, 20256.676.786.656.766.760.75%6,539,450
Dec 23, 20256.746.886.546.716.71-0.30%11,819,700
Dec 22, 20256.826.896.716.736.73-1.32%12,122,250
Dec 19, 20256.636.916.576.826.823.33%13,145,000
Dec 18, 20256.536.766.506.606.600.61%12,302,200
Dec 17, 20256.566.656.356.566.560.15%16,191,300
Dec 16, 20256.856.916.526.556.55-4.38%12,847,000
Dec 15, 20257.137.136.786.856.85-4.20%20,238,800
Dec 12, 20257.207.267.077.157.15-0.83%13,324,800
Dec 11, 20257.377.427.197.217.21-1.90%16,753,900
Dec 10, 20257.137.457.137.357.353.09%25,932,850
Dec 9, 20257.187.327.097.137.13-0.56%13,076,800
Dec 8, 20256.987.266.977.177.173.02%17,493,500
Dec 5, 20256.916.996.806.966.961.46%12,888,876
Dec 4, 20257.097.096.686.866.86-3.11%16,536,100
Dec 3, 20257.087.186.977.087.08-0.14%15,581,550
Dec 2, 20256.887.166.837.097.093.20%23,467,020
Dec 1, 20257.487.486.836.876.87-7.79%29,844,300
Nov 28, 20257.407.507.257.457.450.68%18,129,500
Nov 27, 20257.307.687.247.407.40-23,996,600
Nov 26, 20257.257.657.257.407.401.79%24,855,600
Nov 25, 20257.247.407.237.277.270.55%12,683,550
Nov 24, 20257.207.307.007.237.231.54%14,231,000
Nov 21, 20257.447.597.107.127.12-5.32%21,469,100
Nov 20, 20257.687.707.427.527.52-1.83%20,097,800
Nov 19, 20257.737.887.537.667.66-2.92%29,638,400
Nov 18, 20257.668.037.527.897.893.54%46,897,180
Nov 17, 20257.567.667.427.627.62-1.55%35,383,500
Nov 14, 20257.328.507.327.747.744.59%56,228,850
Nov 13, 20257.407.507.297.407.40-12,669,830
Nov 12, 20257.527.557.377.407.40-1.60%12,061,800
Nov 11, 20257.607.677.477.527.52-1.05%14,607,400
Nov 10, 20257.517.687.467.607.601.47%19,370,000
Nov 7, 20257.507.587.417.497.49-1.19%19,945,800
Nov 6, 20257.587.637.447.587.58-0.66%20,836,650
Nov 5, 20257.497.697.407.637.630.93%23,561,800
Nov 4, 20257.367.687.287.567.562.16%31,350,000
Nov 3, 20257.397.497.227.407.400.54%25,004,900
Oct 31, 20257.057.457.057.367.365.14%39,001,400
Oct 30, 20257.247.247.007.007.00-3.58%30,174,000
Oct 29, 20256.947.346.867.267.263.57%43,626,400
Oct 28, 20257.407.586.957.017.011.01%57,486,750
Oct 27, 20256.847.036.816.946.942.36%25,429,200
Oct 24, 20256.956.976.766.786.78-2.16%20,019,000
Oct 23, 20257.057.066.786.936.93-1.42%18,935,600
Oct 22, 20257.087.166.947.037.03-0.85%19,139,700
Oct 21, 20256.897.146.837.097.093.05%31,785,550
Oct 20, 20257.227.256.786.886.88-3.64%45,117,690
Oct 17, 20257.648.167.137.147.14-0.83%54,045,570
Oct 16, 20257.667.697.177.207.20-6.74%44,589,530
Oct 15, 20258.498.497.487.727.72-11.26%59,251,570
Oct 14, 20258.138.717.838.708.706.23%65,642,820
Oct 13, 20258.208.397.868.198.19-0.97%45,282,430
Oct 10, 20258.218.508.068.278.27-1.43%54,051,000