Guangdong SACA Precision Manufacturing Co., Ltd. (SHE:300464)
China
· Delayed Price · Currency is CNY 7.91
-0.07 (-0.88%)
At close: Apr 29, 2026
SHE:300464 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.94 | 8.08 | 7.42 | 7.91 | 7.91 | -0.88% | 17,503,000 |
| Apr 28, 2026 | 7.88 | 8.00 | 7.77 | 7.98 | 7.98 | 1.14% | 12,456,800 |
| Apr 27, 2026 | 8.00 | 8.00 | 7.73 | 7.89 | 7.89 | -1.13% | 8,977,900 |
| Apr 24, 2026 | 7.94 | 8.09 | 7.78 | 7.98 | 7.98 | -0.13% | 10,829,200 |
| Apr 23, 2026 | 8.13 | 8.15 | 7.88 | 7.99 | 7.99 | -1.72% | 11,841,800 |
| Apr 22, 2026 | 8.15 | 8.29 | 8.07 | 8.13 | 8.13 | -0.61% | 11,406,300 |
| Apr 21, 2026 | 8.25 | 8.28 | 8.02 | 8.18 | 8.18 | -1.56% | 13,951,300 |
| Apr 20, 2026 | 8.11 | 8.31 | 7.98 | 8.31 | 8.31 | 2.21% | 18,923,400 |
| Apr 17, 2026 | 7.76 | 8.20 | 7.64 | 8.13 | 8.13 | 4.10% | 22,961,000 |
| Apr 16, 2026 | 7.33 | 7.85 | 7.23 | 7.81 | 7.81 | 6.69% | 23,788,900 |
| Apr 15, 2026 | 7.60 | 7.65 | 7.28 | 7.32 | 7.32 | -3.43% | 18,589,750 |
| Apr 14, 2026 | 7.77 | 7.91 | 7.50 | 7.58 | 7.58 | -1.69% | 15,762,300 |
| Apr 13, 2026 | 8.11 | 8.23 | 7.60 | 7.71 | 7.71 | -5.98% | 29,212,900 |
| Apr 10, 2026 | 8.31 | 8.46 | 8.18 | 8.20 | 8.20 | -1.09% | 17,641,300 |
| Apr 9, 2026 | 8.10 | 8.36 | 8.10 | 8.29 | 8.29 | 0.48% | 14,093,300 |
| Apr 8, 2026 | 8.06 | 8.25 | 7.90 | 8.25 | 8.25 | 4.83% | 17,155,850 |
| Apr 7, 2026 | 7.92 | 8.00 | 7.78 | 7.87 | 7.87 | 1.42% | 12,807,450 |
| Apr 3, 2026 | 8.34 | 8.35 | 7.74 | 7.76 | 7.76 | -5.25% | 23,379,000 |
| Apr 2, 2026 | 8.12 | 8.39 | 8.05 | 8.19 | 8.19 | -0.49% | 28,981,500 |
| Apr 1, 2026 | 7.97 | 8.27 | 7.78 | 8.23 | 8.23 | 4.44% | 32,987,770 |
| Mar 31, 2026 | 7.63 | 7.98 | 7.59 | 7.88 | 7.88 | 3.14% | 26,843,530 |
| Mar 30, 2026 | 7.51 | 7.69 | 7.32 | 7.64 | 7.64 | 0.13% | 15,771,200 |
| Mar 27, 2026 | 7.44 | 7.67 | 7.38 | 7.63 | 7.63 | 1.60% | 11,002,400 |
| Mar 26, 2026 | 7.66 | 7.66 | 7.47 | 7.51 | 7.51 | -1.96% | 12,741,600 |
| Mar 25, 2026 | 7.47 | 7.72 | 7.41 | 7.66 | 7.66 | 2.54% | 17,691,650 |
| Mar 24, 2026 | 7.19 | 7.50 | 7.00 | 7.47 | 7.47 | 7.64% | 20,154,000 |
| Mar 23, 2026 | 7.00 | 7.33 | 6.85 | 6.94 | 6.94 | -3.74% | 19,540,400 |
| Mar 20, 2026 | 7.49 | 7.59 | 7.18 | 7.21 | 7.21 | -2.44% | 17,570,250 |
| Mar 19, 2026 | 7.53 | 7.73 | 7.34 | 7.39 | 7.39 | -3.40% | 21,676,220 |
| Mar 18, 2026 | 7.71 | 8.10 | 7.52 | 7.65 | 7.65 | 0.26% | 32,209,900 |
| Mar 17, 2026 | 7.42 | 8.07 | 7.37 | 7.63 | 7.63 | 2.83% | 33,009,100 |
| Mar 16, 2026 | 7.55 | 7.58 | 7.25 | 7.42 | 7.42 | -1.98% | 16,884,700 |
| Mar 13, 2026 | 7.26 | 7.70 | 7.20 | 7.57 | 7.57 | 3.70% | 21,266,100 |
| Mar 12, 2026 | 7.28 | 7.54 | 7.24 | 7.30 | 7.30 | 0.14% | 13,289,200 |
| Mar 11, 2026 | 7.32 | 7.40 | 7.24 | 7.29 | 7.29 | - | 11,092,100 |
| Mar 10, 2026 | 7.13 | 7.30 | 7.13 | 7.29 | 7.29 | 2.39% | 9,841,300 |
| Mar 9, 2026 | 7.13 | 7.24 | 7.01 | 7.12 | 7.12 | -1.11% | 10,312,400 |
| Mar 6, 2026 | 7.17 | 7.26 | 7.10 | 7.20 | 7.20 | 0.56% | 9,584,250 |
| Mar 5, 2026 | 7.06 | 7.29 | 7.05 | 7.16 | 7.16 | 3.17% | 12,524,200 |
| Mar 4, 2026 | 6.85 | 7.01 | 6.82 | 6.94 | 6.94 | 0.14% | 10,803,350 |
| Mar 3, 2026 | 7.23 | 7.42 | 6.92 | 6.93 | 6.93 | -3.62% | 16,283,400 |
| Mar 2, 2026 | 7.12 | 7.34 | 7.06 | 7.19 | 7.19 | -0.83% | 15,245,250 |
| Feb 27, 2026 | 7.14 | 7.33 | 7.12 | 7.25 | 7.25 | 1.54% | 11,062,200 |
| Feb 26, 2026 | 7.09 | 7.18 | 7.03 | 7.14 | 7.14 | 0.71% | 11,034,900 |
| Feb 25, 2026 | 7.09 | 7.15 | 6.98 | 7.09 | 7.09 | 0.42% | 11,029,656 |
| Feb 24, 2026 | 6.83 | 7.15 | 6.79 | 7.06 | 7.06 | 4.28% | 15,420,490 |
| Feb 13, 2026 | 6.80 | 6.90 | 6.76 | 6.77 | 6.77 | -0.15% | 8,206,100 |
| Feb 12, 2026 | 6.94 | 6.96 | 6.76 | 6.78 | 6.78 | -1.88% | 11,878,800 |
| Feb 11, 2026 | 7.06 | 7.07 | 6.87 | 6.91 | 6.91 | -2.12% | 11,056,850 |
| Feb 10, 2026 | 7.08 | 7.14 | 6.99 | 7.06 | 7.06 | 0.43% | 13,910,890 |
| Feb 9, 2026 | 6.87 | 7.04 | 6.84 | 7.03 | 7.03 | 3.69% | 16,829,200 |
| Feb 6, 2026 | 6.70 | 6.88 | 6.56 | 6.78 | 6.78 | 0.15% | 13,293,500 |
| Feb 5, 2026 | 6.72 | 6.81 | 6.71 | 6.77 | 6.77 | 1.50% | 13,076,310 |
| Feb 4, 2026 | 6.79 | 6.80 | 6.63 | 6.67 | 6.67 | -1.91% | 12,932,910 |
| Feb 3, 2026 | 6.88 | 6.92 | 6.63 | 6.80 | 6.80 | 0.29% | 14,695,100 |
| Feb 2, 2026 | 6.69 | 7.00 | 6.68 | 6.78 | 6.78 | 0.89% | 21,635,950 |
| Jan 30, 2026 | 6.74 | 6.78 | 6.56 | 6.72 | 6.72 | -0.59% | 16,798,750 |
| Jan 29, 2026 | 6.80 | 6.98 | 6.61 | 6.76 | 6.76 | -0.73% | 22,239,100 |
| Jan 28, 2026 | 6.73 | 6.93 | 6.67 | 6.81 | 6.81 | 0.15% | 24,819,370 |
| Jan 27, 2026 | 6.51 | 6.85 | 6.49 | 6.80 | 6.80 | 3.98% | 28,283,670 |
| Jan 26, 2026 | 6.75 | 6.81 | 6.44 | 6.54 | 6.54 | -3.82% | 19,827,000 |
| Jan 23, 2026 | 6.63 | 6.83 | 6.53 | 6.80 | 6.80 | 3.82% | 20,966,500 |
| Jan 22, 2026 | 6.45 | 6.57 | 6.39 | 6.55 | 6.55 | 1.55% | 10,393,750 |
| Jan 21, 2026 | 6.35 | 6.45 | 6.31 | 6.45 | 6.45 | 1.10% | 9,509,850 |
| Jan 20, 2026 | 6.47 | 6.55 | 6.35 | 6.38 | 6.38 | -1.09% | 11,852,600 |
| Jan 19, 2026 | 6.40 | 6.50 | 6.35 | 6.45 | 6.45 | 0.31% | 10,489,800 |
| Jan 16, 2026 | 6.40 | 6.49 | 6.21 | 6.43 | 6.43 | - | 16,992,900 |
| Jan 15, 2026 | 6.68 | 6.70 | 6.39 | 6.43 | 6.43 | -4.74% | 21,193,700 |
| Jan 14, 2026 | 6.49 | 7.01 | 6.48 | 6.75 | 6.75 | 3.69% | 33,116,350 |
| Jan 13, 2026 | 6.64 | 6.72 | 6.47 | 6.51 | 6.51 | -1.36% | 17,731,650 |
| Jan 12, 2026 | 6.48 | 6.63 | 6.41 | 6.60 | 6.60 | 2.17% | 18,356,390 |
| Jan 9, 2026 | 6.40 | 6.49 | 6.30 | 6.46 | 6.46 | 0.94% | 14,342,600 |
| Jan 8, 2026 | 6.32 | 6.44 | 6.23 | 6.40 | 6.40 | 1.43% | 10,978,450 |
| Jan 7, 2026 | 6.38 | 6.42 | 6.21 | 6.31 | 6.31 | -1.56% | 13,230,050 |
| Jan 6, 2026 | 6.37 | 6.42 | 6.28 | 6.41 | 6.41 | 0.79% | 12,525,600 |
| Jan 5, 2026 | 6.34 | 6.44 | 6.31 | 6.36 | 6.36 | 0.32% | 12,139,000 |
| Dec 31, 2025 | 6.34 | 6.37 | 6.10 | 6.34 | 6.34 | -0.16% | 13,081,300 |
| Dec 30, 2025 | 6.48 | 6.49 | 6.22 | 6.35 | 6.35 | -2.61% | 13,404,500 |
| Dec 29, 2025 | 6.46 | 6.55 | 6.39 | 6.52 | 6.52 | 1.56% | 13,864,300 |
| Dec 26, 2025 | 6.71 | 6.72 | 6.40 | 6.42 | 6.42 | -4.32% | 17,794,400 |
| Dec 25, 2025 | 6.76 | 6.81 | 6.66 | 6.71 | 6.71 | -0.74% | 7,510,700 |
| Dec 24, 2025 | 6.67 | 6.78 | 6.65 | 6.76 | 6.76 | 0.75% | 6,539,450 |
| Dec 23, 2025 | 6.74 | 6.88 | 6.54 | 6.71 | 6.71 | -0.30% | 11,819,700 |
| Dec 22, 2025 | 6.82 | 6.89 | 6.71 | 6.73 | 6.73 | -1.32% | 12,122,250 |
| Dec 19, 2025 | 6.63 | 6.91 | 6.57 | 6.82 | 6.82 | 3.33% | 13,145,000 |
| Dec 18, 2025 | 6.53 | 6.76 | 6.50 | 6.60 | 6.60 | 0.61% | 12,302,200 |
| Dec 17, 2025 | 6.56 | 6.65 | 6.35 | 6.56 | 6.56 | 0.15% | 16,191,300 |
| Dec 16, 2025 | 6.85 | 6.91 | 6.52 | 6.55 | 6.55 | -4.38% | 12,847,000 |
| Dec 15, 2025 | 7.13 | 7.13 | 6.78 | 6.85 | 6.85 | -4.20% | 20,238,800 |
| Dec 12, 2025 | 7.20 | 7.26 | 7.07 | 7.15 | 7.15 | -0.83% | 13,324,800 |
| Dec 11, 2025 | 7.37 | 7.42 | 7.19 | 7.21 | 7.21 | -1.90% | 16,753,900 |
| Dec 10, 2025 | 7.13 | 7.45 | 7.13 | 7.35 | 7.35 | 3.09% | 25,932,850 |
| Dec 9, 2025 | 7.18 | 7.32 | 7.09 | 7.13 | 7.13 | -0.56% | 13,076,800 |
| Dec 8, 2025 | 6.98 | 7.26 | 6.97 | 7.17 | 7.17 | 3.02% | 17,493,500 |
| Dec 5, 2025 | 6.91 | 6.99 | 6.80 | 6.96 | 6.96 | 1.46% | 12,888,876 |
| Dec 4, 2025 | 7.09 | 7.09 | 6.68 | 6.86 | 6.86 | -3.11% | 16,536,100 |
| Dec 3, 2025 | 7.08 | 7.18 | 6.97 | 7.08 | 7.08 | -0.14% | 15,581,550 |
| Dec 2, 2025 | 6.88 | 7.16 | 6.83 | 7.09 | 7.09 | 3.20% | 23,467,020 |
| Dec 1, 2025 | 7.48 | 7.48 | 6.83 | 6.87 | 6.87 | -7.79% | 29,844,300 |
| Nov 28, 2025 | 7.40 | 7.50 | 7.25 | 7.45 | 7.45 | 0.68% | 18,129,500 |