Skip to main content
SGSG Science&Technology Co., Ltd. Zhuhai (SHE:300561)
China flag China · Delayed Price · Currency is CNY
11.42
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST

SHE:300561 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.3011.5711.3011.4211.42-5,923,350
Mar 5, 202611.5011.6311.3411.4211.420.62%5,153,463
Mar 4, 202611.1111.4611.0211.3511.350.35%6,083,000
Mar 3, 202611.9112.0311.2211.3111.31-5.12%9,379,385
Mar 2, 202611.8612.0611.6111.9211.92-3.40%10,825,800
Feb 27, 202612.3712.6012.2612.3412.340.98%9,392,106
Feb 26, 202612.3812.7412.1912.2212.22-0.65%11,824,100
Feb 25, 202612.2212.3311.9012.3012.301.57%9,513,800
Feb 24, 202612.1212.5711.9812.1112.112.11%12,367,319
Feb 13, 202611.6912.2411.6611.8611.86-1.08%13,805,500
Feb 12, 202612.8112.8911.9511.9911.99-8.12%24,013,850
Feb 11, 202613.0613.3312.6813.0513.05-0.61%14,503,070
Feb 10, 202613.1513.5313.0513.1313.130.77%16,434,300
Feb 9, 202613.1813.3612.8813.0313.03-2.03%17,985,180
Feb 6, 202613.6013.6712.7513.3013.30-8.40%31,309,780
Feb 5, 202614.5214.7814.5214.5214.52-20.00%20,757,900
Feb 4, 202617.7218.6017.6918.1518.152.72%9,209,221
Feb 3, 202618.1218.5817.5317.6717.67-1.28%8,274,464
Feb 2, 202617.4118.2817.3517.9017.901.02%8,279,435
Jan 30, 202617.5018.1816.8517.7217.726.43%14,843,170
Jan 29, 202620.0020.0016.6516.6516.65-19.99%28,199,410
Jan 28, 202621.4121.8820.8020.8120.81-3.84%6,981,100
Jan 27, 202621.9322.1520.6621.6421.64-0.37%8,263,415
Jan 26, 202621.8222.4421.5321.7221.72-2.16%7,574,585
Jan 23, 202621.7422.9321.5322.2022.202.40%10,583,930
Jan 22, 202621.2021.9620.8121.6821.683.98%9,586,212
Jan 21, 202620.8821.5720.6020.8520.85-0.38%10,016,424
Jan 20, 202621.6022.5020.1320.9320.93-2.74%17,152,110
Jan 19, 202624.6024.6021.5121.5221.52-12.84%18,938,130
Jan 16, 202623.3825.4423.1224.6924.695.60%15,026,334
Jan 15, 202623.0524.3823.0423.3823.38-1.23%11,139,020
Jan 14, 202621.7024.7921.6923.6723.677.89%21,621,980
Jan 13, 202621.8222.0021.1221.9421.940.55%13,562,450
Jan 12, 202621.6122.5521.0421.8221.820.37%15,900,780
Jan 9, 202621.6022.0720.6121.7421.740.37%16,847,290
Jan 8, 202619.0022.2019.0021.6621.6614.06%23,495,650
Jan 7, 202618.7119.2518.5218.9918.990.48%16,571,330
Jan 6, 202617.6519.4217.5118.9018.907.08%24,743,170
Jan 5, 202617.0017.6516.5117.6517.6519.99%25,720,730
Dec 31, 202514.5914.7514.3814.7114.710.41%5,020,195
Dec 30, 202514.6615.0514.6014.6514.650.21%6,382,728
Dec 29, 202514.6415.2314.5314.6214.62-0.20%5,981,763
Dec 26, 202514.5515.2414.5214.6514.650.83%8,256,576
Dec 25, 202514.2814.7314.1314.5314.531.82%6,786,202
Dec 24, 202513.7114.3813.7114.2714.273.48%7,390,920
Dec 23, 202513.6914.3413.6813.7913.791.17%7,733,248
Dec 22, 202513.5013.7513.4613.6313.630.81%4,405,291
Dec 19, 202513.0013.6812.9313.5213.524.40%8,649,212
Dec 18, 202513.0013.2612.8912.9512.95-0.38%3,925,856
Dec 17, 202512.8813.0812.6113.0013.001.17%5,797,780
Dec 16, 202513.1313.2212.7412.8512.85-1.61%5,815,400
Dec 15, 202512.8313.4612.8213.0613.062.75%6,879,701
Dec 12, 202513.5313.6512.3412.7112.71-5.85%9,211,890
Dec 11, 202513.9013.9313.4713.5013.50-3.09%4,937,520
Dec 10, 202513.8814.0413.7813.9313.93-0.14%3,787,850
Dec 9, 202514.0614.2713.9213.9513.95-1.76%4,383,560
Dec 8, 202514.3014.5514.1714.2014.200.28%7,163,550
Dec 5, 202513.5014.4413.3614.1614.165.04%9,711,373
Dec 4, 202513.7313.7913.4413.4813.48-1.46%4,332,295
Dec 3, 202514.0214.1613.6013.6813.68-2.15%4,358,472
Dec 2, 202514.2514.3113.8813.9813.98-2.31%4,494,492
Dec 1, 202514.5014.6414.3114.3114.31-0.90%4,137,961
Nov 28, 202514.1814.4614.1814.4414.441.69%3,851,191
Nov 27, 202514.2614.4314.1614.2014.20-0.70%3,430,021
Nov 26, 202514.5114.6714.2514.3014.30-1.38%4,228,351
Nov 25, 202514.4014.7314.3814.5014.500.76%4,492,770
Nov 24, 202514.2214.4913.9814.3914.392.35%4,887,623
Nov 21, 202514.6514.7914.0314.0614.06-5.32%7,019,129
Nov 20, 202515.1415.2414.7114.8514.85-1.13%4,634,803
Nov 19, 202515.3915.4814.9315.0215.02-2.72%5,128,320
Nov 18, 202515.3015.7815.2515.4415.440.06%5,660,730
Nov 17, 202515.0115.4814.8215.4315.431.78%6,663,200
Nov 14, 202515.2215.3915.1515.1615.16-1.37%4,762,420
Nov 13, 202515.3715.5215.1715.3715.370.33%5,904,628
Nov 12, 202515.4315.5915.2815.3215.32-0.78%5,035,518
Nov 11, 202515.9815.9815.3815.4415.44-3.68%10,378,390
Nov 10, 202516.0516.1715.9516.0316.03-0.31%5,183,375
Nov 7, 202516.2016.3216.0616.0816.08-1.47%6,251,523
Nov 6, 202516.3816.5316.1616.3216.32-0.31%5,850,900
Nov 5, 202516.1816.6016.1416.3716.37-0.43%6,248,745
Nov 4, 202516.4716.7116.2116.4416.44-0.78%8,001,400
Nov 3, 202516.0816.6915.9616.5716.573.05%11,027,760
Oct 31, 202516.0816.2715.8316.0816.080.37%7,766,561
Oct 30, 202516.4916.4915.8816.0216.02-4.59%13,410,390
Oct 29, 202516.1116.9016.1116.7916.793.26%10,979,270
Oct 28, 202516.3816.6216.0116.2616.26-0.79%8,520,737
Oct 27, 202516.3516.8116.3116.3916.390.80%10,182,390
Oct 24, 202516.4816.6516.2016.2616.26-1.99%9,073,590
Oct 23, 202516.4416.8416.3216.5916.590.91%11,123,290
Oct 22, 202515.6416.8815.5416.4416.444.31%15,965,910
Oct 21, 202515.4116.0615.3115.7615.761.94%9,499,484
Oct 20, 202515.1915.4915.0115.4615.462.59%8,034,823
Oct 17, 202515.4215.6315.0315.0715.07-2.02%6,786,300
Oct 16, 202515.5615.7015.3615.3815.38-1.41%4,957,460
Oct 15, 202515.4515.7015.2715.6015.601.17%7,593,469
Oct 14, 202515.6215.8915.3515.4215.42-0.45%8,971,900
Oct 13, 202515.1515.6115.1115.4915.49-1.53%8,016,460
Oct 10, 202515.6516.1915.5315.7315.73-11,220,810
Oct 9, 202515.4115.9715.3215.7315.731.55%11,230,610
Sep 30, 202515.5015.8715.4515.4915.49-1.34%10,983,500