SG Micro Corp (SHE:300661)
China
· Delayed Price · Currency is CNY 66.10
+0.64 (0.98%)
At close: Dec 5, 2025
SG Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 81.50 | 82.77 | 80.10 | 82.08 | 82.08 | 0.47% | 22,439,930 |
| Sep 26, 2025 | 82.40 | 84.46 | 81.68 | 81.70 | 81.70 | -1.17% | 29,274,690 |
| Sep 25, 2025 | 82.50 | 83.35 | 81.65 | 82.67 | 82.67 | -0.49% | 26,270,990 |
| Sep 24, 2025 | 79.50 | 84.12 | 79.32 | 83.08 | 83.08 | 3.45% | 38,799,160 |
| Sep 23, 2025 | 82.18 | 82.78 | 77.91 | 80.31 | 80.31 | -3.15% | 37,658,200 |
| Sep 22, 2025 | 81.65 | 83.64 | 80.09 | 82.92 | 82.92 | 1.46% | 31,463,490 |
| Sep 19, 2025 | 85.10 | 86.50 | 81.66 | 81.73 | 81.73 | -3.23% | 40,307,200 |
| Sep 18, 2025 | 83.00 | 89.90 | 82.18 | 84.46 | 84.46 | 0.46% | 68,325,020 |
| Sep 17, 2025 | 82.12 | 86.95 | 81.88 | 84.07 | 84.07 | 0.95% | 57,410,830 |
| Sep 16, 2025 | 83.00 | 84.80 | 81.35 | 83.28 | 83.28 | -4.74% | 76,636,600 |
| Sep 15, 2025 | 87.42 | 87.42 | 84.45 | 87.42 | 87.42 | 20.00% | 105,739,100 |
| Sep 12, 2025 | 72.13 | 74.00 | 71.60 | 72.85 | 72.85 | 0.71% | 17,719,630 |
| Sep 11, 2025 | 69.88 | 72.37 | 69.38 | 72.34 | 72.34 | 3.52% | 15,328,340 |
| Sep 10, 2025 | 70.00 | 70.58 | 69.80 | 69.88 | 69.88 | -0.01% | 8,822,389 |
| Sep 9, 2025 | 71.10 | 71.28 | 69.71 | 69.89 | 69.89 | -2.10% | 11,853,350 |
| Sep 8, 2025 | 71.88 | 71.91 | 70.81 | 71.39 | 71.39 | -0.70% | 14,523,080 |
| Sep 5, 2025 | 71.30 | 72.20 | 70.50 | 71.89 | 71.89 | 0.95% | 13,913,780 |
| Sep 4, 2025 | 72.75 | 73.15 | 70.06 | 71.21 | 71.21 | -2.08% | 14,714,920 |
| Sep 3, 2025 | 74.30 | 74.98 | 72.38 | 72.72 | 72.72 | -2.13% | 13,521,420 |
| Sep 2, 2025 | 77.24 | 77.27 | 73.47 | 74.30 | 74.30 | -4.08% | 21,342,560 |
| Sep 1, 2025 | 78.00 | 78.98 | 77.11 | 77.46 | 77.46 | -0.40% | 17,825,910 |
| Aug 29, 2025 | 79.80 | 79.84 | 77.50 | 77.77 | 77.77 | -2.51% | 21,864,360 |
| Aug 28, 2025 | 78.50 | 80.20 | 76.80 | 79.77 | 79.77 | 1.48% | 25,653,930 |
| Aug 27, 2025 | 79.80 | 83.00 | 78.50 | 78.61 | 78.61 | -1.75% | 26,690,530 |
| Aug 26, 2025 | 78.00 | 80.80 | 77.29 | 80.01 | 80.01 | 1.85% | 23,507,310 |
| Aug 25, 2025 | 80.21 | 81.88 | 77.30 | 78.56 | 78.56 | -1.12% | 32,364,850 |
| Aug 22, 2025 | 76.00 | 79.55 | 75.85 | 79.45 | 79.45 | 4.32% | 28,863,520 |
| Aug 21, 2025 | 77.30 | 78.25 | 75.75 | 76.16 | 76.16 | -1.09% | 18,832,270 |
| Aug 20, 2025 | 75.05 | 77.00 | 73.98 | 77.00 | 77.00 | 2.01% | 23,738,970 |
| Aug 19, 2025 | 76.35 | 77.17 | 75.01 | 75.48 | 75.48 | -1.24% | 15,655,830 |
| Aug 18, 2025 | 76.50 | 77.18 | 75.00 | 76.43 | 76.43 | 0.45% | 18,299,670 |
| Aug 15, 2025 | 73.69 | 76.22 | 73.44 | 76.09 | 76.09 | 2.75% | 12,998,400 |
| Aug 14, 2025 | 75.85 | 76.85 | 73.91 | 74.05 | 74.05 | -2.36% | 13,450,530 |
| Aug 13, 2025 | 76.70 | 77.45 | 75.31 | 75.84 | 75.84 | -0.71% | 13,055,900 |
| Aug 12, 2025 | 74.55 | 76.68 | 74.00 | 76.38 | 76.38 | 2.32% | 14,970,080 |
| Aug 11, 2025 | 73.97 | 74.97 | 73.97 | 74.65 | 74.65 | 1.17% | 9,170,666 |
| Aug 8, 2025 | 75.15 | 75.52 | 73.76 | 73.79 | 73.79 | -3.37% | 15,934,580 |
| Aug 7, 2025 | 78.00 | 80.88 | 76.33 | 76.36 | 76.36 | -1.09% | 23,669,220 |
| Aug 6, 2025 | 75.71 | 77.53 | 75.28 | 77.20 | 77.20 | 1.98% | 13,377,050 |
| Aug 5, 2025 | 75.38 | 76.12 | 74.80 | 75.70 | 75.70 | -0.55% | 12,669,450 |
| Aug 4, 2025 | 74.36 | 78.80 | 74.15 | 76.12 | 76.12 | 1.59% | 25,974,410 |
| Aug 1, 2025 | 71.01 | 75.98 | 71.01 | 74.93 | 74.93 | 5.24% | 28,675,620 |
| Jul 31, 2025 | 72.90 | 74.60 | 70.77 | 71.20 | 71.20 | -1.89% | 17,283,950 |
| Jul 30, 2025 | 72.21 | 75.50 | 72.14 | 72.57 | 72.57 | - | 18,929,050 |
| Jul 29, 2025 | 70.60 | 72.99 | 70.10 | 72.57 | 72.57 | 2.50% | 15,647,570 |
| Jul 28, 2025 | 71.77 | 71.88 | 70.58 | 70.80 | 70.80 | -1.32% | 9,470,206 |
| Jul 25, 2025 | 71.48 | 71.88 | 70.28 | 71.75 | 71.75 | 0.72% | 11,097,060 |
| Jul 24, 2025 | 70.28 | 71.50 | 69.90 | 71.24 | 71.24 | 1.39% | 12,452,090 |
| Jul 23, 2025 | 70.00 | 71.12 | 69.75 | 70.26 | 70.26 | 0.06% | 9,798,843 |
| Jul 22, 2025 | 69.79 | 70.79 | 69.19 | 70.22 | 70.22 | 0.72% | 8,909,047 |
| Jul 21, 2025 | 68.80 | 70.35 | 68.78 | 69.72 | 69.72 | 1.20% | 9,320,407 |
| Jul 18, 2025 | 69.38 | 69.91 | 68.51 | 68.89 | 68.89 | -0.71% | 8,053,399 |
| Jul 17, 2025 | 68.72 | 69.46 | 67.86 | 69.38 | 69.38 | 0.62% | 8,528,426 |
| Jul 16, 2025 | 68.68 | 70.74 | 68.68 | 68.95 | 68.95 | -0.03% | 9,464,121 |
| Jul 15, 2025 | 69.88 | 70.43 | 68.52 | 68.97 | 68.97 | -1.30% | 9,034,593 |
| Jul 14, 2025 | 71.42 | 71.71 | 69.41 | 69.88 | 69.88 | -2.16% | 10,909,700 |
| Jul 11, 2025 | 69.33 | 71.68 | 68.98 | 71.42 | 71.42 | 3.01% | 10,883,010 |