Skip to main content
SGSG Science&Technology Co., Ltd. Zhuhai (SHE:300561)
China flag China · Delayed Price · Currency is CNY
17.69
+0.18 (1.03%)
At close: Apr 29, 2026

SHE:300561 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.3217.9217.0817.6917.691.03%9,840,765
Apr 28, 202617.5817.7617.0617.5117.51-0.34%9,867,915
Apr 27, 202617.1217.9516.9417.5717.572.39%11,795,900
Apr 24, 202616.8417.2016.4017.1617.16-1.15%13,096,430
Apr 23, 202617.3017.8917.1317.3617.360.81%10,702,240
Apr 22, 202617.6217.9917.1417.2217.22-4.44%14,410,820
Apr 21, 202617.8818.9717.7318.0218.02-0.33%15,769,650
Apr 20, 202617.7818.2717.3518.0818.08-0.06%17,887,220
Apr 17, 202616.8318.4416.7018.0918.096.60%25,116,390
Apr 16, 202617.0017.1316.5016.9716.97-1.79%19,531,300
Apr 15, 202616.7017.6516.1717.2817.284.41%28,331,470
Apr 14, 202616.9317.6016.4016.5516.551.66%33,869,510
Apr 13, 202616.2816.2816.1716.2816.2819.97%15,666,900
Apr 10, 202613.5713.5713.5713.5713.5719.98%1,397,495
Apr 9, 202614.1614.6811.3111.3111.31-20.01%18,478,090
Apr 8, 202613.9614.4513.8714.1414.142.91%10,813,662
Apr 7, 202613.3014.1313.0113.7413.744.41%10,226,700
Apr 3, 202613.8813.9912.8013.1613.16-4.22%10,039,980
Apr 2, 202613.5713.9213.2313.7413.743.15%10,273,651
Apr 1, 202613.8814.0613.3213.3213.32-1.70%9,102,000
Mar 31, 202614.3514.6613.5013.5513.55-6.42%13,664,090
Mar 30, 202614.4015.0814.2014.4814.48-1.83%10,715,820
Mar 27, 202613.5115.0013.5114.7514.758.06%18,793,780
Mar 26, 202612.9314.2212.7413.6513.654.44%16,151,070
Mar 25, 202612.8913.3312.6213.0713.071.87%13,569,200
Mar 24, 202611.7412.9511.7412.8312.8310.60%15,200,920
Mar 23, 202611.3412.1611.1011.6011.60-1.11%10,431,220
Mar 20, 202612.4012.4611.7011.7311.73-5.40%8,714,544
Mar 19, 202612.6912.8012.3312.4012.40-3.65%7,945,606
Mar 18, 202612.2412.9412.1412.8712.874.13%8,766,730
Mar 17, 202612.9612.9612.3212.3612.36-4.19%9,470,125
Mar 16, 202612.7413.1212.6512.9012.901.34%10,258,180
Mar 13, 202612.8413.3312.6612.7312.734.34%15,689,150
Mar 12, 202612.4512.8512.1012.2012.20-4.54%13,632,200
Mar 11, 202612.2713.0912.1712.7812.783.90%19,421,120
Mar 10, 202611.1712.6111.1212.3012.3011.51%18,433,430
Mar 9, 202611.2011.2010.7011.0311.03-3.42%8,912,100
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