SG Micro Corp (SHE:300661)
China
· Delayed Price · Currency is CNY 64.51
-1.24 (-1.89%)
At close: Mar 9, 2026
SG Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62.00 | 66.00 | 61.98 | 65.75 | 65.75 | 5.03% | 18,574,640 |
| Mar 5, 2026 | 63.68 | 63.75 | 62.25 | 62.60 | 62.60 | 0.19% | 10,473,830 |
| Mar 4, 2026 | 62.09 | 63.75 | 62.05 | 62.48 | 62.48 | -0.35% | 10,341,390 |
| Mar 3, 2026 | 67.44 | 67.99 | 62.66 | 62.70 | 62.70 | -6.97% | 24,664,569 |
| Mar 2, 2026 | 67.20 | 69.35 | 66.87 | 67.40 | 67.40 | -2.01% | 14,691,690 |
| Feb 27, 2026 | 69.85 | 69.85 | 68.50 | 68.78 | 68.78 | -2.02% | 14,915,700 |
| Feb 26, 2026 | 70.60 | 70.94 | 69.62 | 70.20 | 70.20 | -0.48% | 11,760,560 |
| Feb 25, 2026 | 70.10 | 70.86 | 69.40 | 70.54 | 70.54 | 0.79% | 11,813,818 |
| Feb 24, 2026 | 71.20 | 71.22 | 69.60 | 69.99 | 69.99 | -0.60% | 11,012,426 |
| Feb 13, 2026 | 69.56 | 72.40 | 69.50 | 70.41 | 70.41 | 0.47% | 14,986,564 |
| Feb 12, 2026 | 69.12 | 70.80 | 68.92 | 70.08 | 70.08 | 1.70% | 13,250,179 |
| Feb 11, 2026 | 69.29 | 69.86 | 68.88 | 68.91 | 68.91 | -0.55% | 9,756,630 |
| Feb 10, 2026 | 69.23 | 70.34 | 69.04 | 69.29 | 69.29 | -0.06% | 10,757,140 |
| Feb 9, 2026 | 69.72 | 69.92 | 69.00 | 69.33 | 69.33 | 0.84% | 10,202,060 |
| Feb 6, 2026 | 69.50 | 69.80 | 68.57 | 68.75 | 68.75 | -2.14% | 11,148,830 |
| Feb 5, 2026 | 68.63 | 70.89 | 68.35 | 70.25 | 70.25 | 0.75% | 13,997,320 |
| Feb 4, 2026 | 71.36 | 71.50 | 68.51 | 69.73 | 69.73 | -2.88% | 18,306,720 |
| Feb 3, 2026 | 71.60 | 73.00 | 70.89 | 71.80 | 71.80 | 2.60% | 18,058,180 |
| Feb 2, 2026 | 75.00 | 75.42 | 69.95 | 69.98 | 69.98 | -8.09% | 29,734,080 |
| Jan 30, 2026 | 74.56 | 77.75 | 73.20 | 76.14 | 76.14 | 0.91% | 25,906,550 |
| Jan 29, 2026 | 78.45 | 79.33 | 75.26 | 75.45 | 75.45 | -3.68% | 32,742,360 |
| Jan 28, 2026 | 80.92 | 84.20 | 78.10 | 78.33 | 78.33 | 1.63% | 60,767,600 |
| Jan 27, 2026 | 74.43 | 78.77 | 73.01 | 77.07 | 77.07 | 3.31% | 35,078,544 |
| Jan 26, 2026 | 75.99 | 77.76 | 73.85 | 74.60 | 74.60 | -1.84% | 23,531,413 |
| Jan 23, 2026 | 76.00 | 76.67 | 74.22 | 76.00 | 76.00 | 0.57% | 22,594,957 |
| Jan 22, 2026 | 77.97 | 78.00 | 74.67 | 75.57 | 75.57 | -0.67% | 27,348,010 |
| Jan 21, 2026 | 71.01 | 76.37 | 71.01 | 76.08 | 76.08 | 5.77% | 41,185,980 |
| Jan 20, 2026 | 71.78 | 73.18 | 71.22 | 71.93 | 71.93 | 0.18% | 16,377,140 |
| Jan 19, 2026 | 73.75 | 73.77 | 71.76 | 71.80 | 71.80 | -1.87% | 16,840,228 |
| Jan 16, 2026 | 71.85 | 73.90 | 71.09 | 73.17 | 73.17 | 2.49% | 24,700,970 |
| Jan 15, 2026 | 70.56 | 71.49 | 69.77 | 71.39 | 71.39 | 0.34% | 15,785,600 |
| Jan 14, 2026 | 71.01 | 72.42 | 70.18 | 71.15 | 71.15 | 0.89% | 18,267,006 |
| Jan 13, 2026 | 73.26 | 73.36 | 70.28 | 70.52 | 70.52 | -3.78% | 19,023,091 |
| Jan 12, 2026 | 73.20 | 73.55 | 72.00 | 73.29 | 73.29 | 0.47% | 20,487,750 |
| Jan 9, 2026 | 72.11 | 73.31 | 72.05 | 72.95 | 72.95 | 0.26% | 15,138,357 |
| Jan 8, 2026 | 73.57 | 73.89 | 72.50 | 72.76 | 72.76 | -1.53% | 16,482,698 |
| Jan 7, 2026 | 73.12 | 76.60 | 73.12 | 73.89 | 73.89 | 2.63% | 34,206,298 |
| Jan 6, 2026 | 70.47 | 72.00 | 70.13 | 72.00 | 72.00 | 2.46% | 20,747,810 |
| Jan 5, 2026 | 69.30 | 70.27 | 68.91 | 70.27 | 70.27 | 2.37% | 14,936,920 |
| Dec 31, 2025 | 69.50 | 69.62 | 68.23 | 68.64 | 68.64 | -1.89% | 12,830,580 |
| Dec 30, 2025 | 69.22 | 70.48 | 69.22 | 69.96 | 69.96 | 0.10% | 15,099,400 |
| Dec 29, 2025 | 69.19 | 71.33 | 69.19 | 69.89 | 69.89 | 0.88% | 20,405,130 |
| Dec 26, 2025 | 69.87 | 70.36 | 69.02 | 69.28 | 69.28 | -0.69% | 17,463,620 |
| Dec 25, 2025 | 70.88 | 72.55 | 69.56 | 69.76 | 69.76 | 0.63% | 31,951,980 |
| Dec 24, 2025 | 65.50 | 69.84 | 65.34 | 69.32 | 69.32 | 6.34% | 30,298,540 |
| Dec 23, 2025 | 65.92 | 66.57 | 65.08 | 65.19 | 65.19 | -1.38% | 9,388,879 |
| Dec 22, 2025 | 65.80 | 66.76 | 65.70 | 66.10 | 66.10 | 0.44% | 9,196,443 |
| Dec 19, 2025 | 67.20 | 67.37 | 65.78 | 65.81 | 65.81 | -0.99% | 9,693,236 |
| Dec 18, 2025 | 65.80 | 66.98 | 65.62 | 66.47 | 66.47 | 0.67% | 9,760,425 |
| Dec 17, 2025 | 64.23 | 66.09 | 64.05 | 66.03 | 66.03 | 2.59% | 10,221,958 |
| Dec 16, 2025 | 64.06 | 65.10 | 64.01 | 64.36 | 64.36 | -0.03% | 6,657,029 |
| Dec 15, 2025 | 65.69 | 65.79 | 64.36 | 64.38 | 64.38 | -2.69% | 7,968,998 |
| Dec 12, 2025 | 64.97 | 66.49 | 64.59 | 66.16 | 66.16 | 1.83% | 9,386,835 |
| Dec 11, 2025 | 66.69 | 66.85 | 64.97 | 64.97 | 64.97 | -2.70% | 8,229,143 |
| Dec 10, 2025 | 66.74 | 67.00 | 65.86 | 66.77 | 66.77 | -0.95% | 8,825,866 |
| Dec 9, 2025 | 66.00 | 67.77 | 65.79 | 67.41 | 67.41 | 1.80% | 11,661,296 |
| Dec 8, 2025 | 66.48 | 67.00 | 66.03 | 66.22 | 66.22 | 0.18% | 10,715,760 |
| Dec 5, 2025 | 65.28 | 66.25 | 64.53 | 66.10 | 66.10 | 0.98% | 7,492,716 |
| Dec 4, 2025 | 65.20 | 66.09 | 64.66 | 65.46 | 65.46 | 0.99% | 7,335,443 |
| Dec 3, 2025 | 65.69 | 65.96 | 64.70 | 64.82 | 64.82 | -1.34% | 6,144,996 |
| Dec 2, 2025 | 66.35 | 66.82 | 65.53 | 65.70 | 65.70 | -1.72% | 7,956,729 |
| Dec 1, 2025 | 65.11 | 66.85 | 64.77 | 66.85 | 66.85 | 2.69% | 12,364,480 |
| Nov 28, 2025 | 64.17 | 65.25 | 63.80 | 65.10 | 65.10 | 1.34% | 8,044,711 |
| Nov 27, 2025 | 64.79 | 65.63 | 64.17 | 64.24 | 64.24 | -0.80% | 9,025,894 |
| Nov 26, 2025 | 64.80 | 65.56 | 64.64 | 64.76 | 64.76 | -0.48% | 7,306,559 |
| Nov 25, 2025 | 64.88 | 66.35 | 64.80 | 65.07 | 65.07 | 0.73% | 11,040,390 |
| Nov 24, 2025 | 64.00 | 64.78 | 63.08 | 64.60 | 64.60 | 1.41% | 9,268,697 |
| Nov 21, 2025 | 65.60 | 66.13 | 63.70 | 63.70 | 63.70 | -3.67% | 11,795,270 |
| Nov 20, 2025 | 67.51 | 67.72 | 66.12 | 66.13 | 66.13 | -1.40% | 8,633,188 |
| Nov 19, 2025 | 69.02 | 69.35 | 66.65 | 67.07 | 67.07 | -2.94% | 12,339,720 |
| Nov 18, 2025 | 68.81 | 69.66 | 68.45 | 69.10 | 69.10 | 0.04% | 6,568,986 |
| Nov 17, 2025 | 68.87 | 69.50 | 68.50 | 69.07 | 69.07 | 0.14% | 6,569,139 |
| Nov 14, 2025 | 70.50 | 71.00 | 68.96 | 68.97 | 68.97 | -3.04% | 13,128,480 |
| Nov 13, 2025 | 71.01 | 71.85 | 70.73 | 71.13 | 71.13 | -0.10% | 9,185,124 |
| Nov 12, 2025 | 71.50 | 72.00 | 70.00 | 71.20 | 71.20 | -1.12% | 11,173,490 |
| Nov 11, 2025 | 71.52 | 72.70 | 70.93 | 72.01 | 72.01 | 0.76% | 12,313,880 |
| Nov 10, 2025 | 71.25 | 72.60 | 71.25 | 71.47 | 71.47 | 0.39% | 9,950,630 |
| Nov 7, 2025 | 72.20 | 72.20 | 71.09 | 71.19 | 71.19 | -2.08% | 9,983,765 |
| Nov 6, 2025 | 72.10 | 72.77 | 71.72 | 72.70 | 72.70 | 1.35% | 9,681,978 |
| Nov 5, 2025 | 71.69 | 72.62 | 71.00 | 71.73 | 71.73 | -0.80% | 9,567,079 |
| Nov 4, 2025 | 73.90 | 73.91 | 71.89 | 72.31 | 72.31 | -2.23% | 11,160,080 |
| Nov 3, 2025 | 73.61 | 73.96 | 72.04 | 73.96 | 73.96 | 0.35% | 12,499,940 |
| Oct 31, 2025 | 74.21 | 75.24 | 73.59 | 73.70 | 73.70 | -0.67% | 12,746,670 |
| Oct 30, 2025 | 76.38 | 76.38 | 74.20 | 74.20 | 74.20 | -2.85% | 14,044,240 |
| Oct 29, 2025 | 76.08 | 76.77 | 75.00 | 76.38 | 76.38 | 0.30% | 14,055,010 |
| Oct 28, 2025 | 77.79 | 77.79 | 75.95 | 76.15 | 76.15 | -2.18% | 18,906,020 |
| Oct 27, 2025 | 77.88 | 78.99 | 77.00 | 77.85 | 77.85 | -0.43% | 21,868,180 |
| Oct 24, 2025 | 76.40 | 78.43 | 76.35 | 78.19 | 78.19 | 2.87% | 20,972,320 |
| Oct 23, 2025 | 74.50 | 76.22 | 73.70 | 76.01 | 76.01 | 0.65% | 16,095,030 |
| Oct 22, 2025 | 73.37 | 76.78 | 72.22 | 75.52 | 75.52 | 2.23% | 22,678,480 |
| Oct 21, 2025 | 73.39 | 74.46 | 73.10 | 73.87 | 73.87 | 0.72% | 15,277,640 |
| Oct 20, 2025 | 76.02 | 76.20 | 72.72 | 73.34 | 73.34 | -1.53% | 19,772,350 |
| Oct 17, 2025 | 79.00 | 79.48 | 74.30 | 74.48 | 74.48 | -5.84% | 21,169,290 |
| Oct 16, 2025 | 81.80 | 81.80 | 78.43 | 79.10 | 79.10 | -3.18% | 22,045,240 |
| Oct 15, 2025 | 81.88 | 82.80 | 80.00 | 81.70 | 81.70 | -0.95% | 21,825,620 |
| Oct 14, 2025 | 87.21 | 87.67 | 81.72 | 82.48 | 82.48 | -3.51% | 31,835,060 |
| Oct 13, 2025 | 77.88 | 85.99 | 77.71 | 85.48 | 85.48 | 5.77% | 38,396,660 |
| Oct 10, 2025 | 83.99 | 83.99 | 80.59 | 80.82 | 80.82 | -5.10% | 26,349,680 |
| Oct 9, 2025 | 83.40 | 87.10 | 82.91 | 85.16 | 85.16 | 2.25% | 40,472,300 |
| Sep 30, 2025 | 82.74 | 84.48 | 82.30 | 83.29 | 83.29 | 1.47% | 30,734,120 |