SG Micro Corp (SHE:300661)
China
· Delayed Price · Currency is CNY 85.57
-2.78 (-3.15%)
Apr 29, 2026, 1:25 PM CST
SG Micro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 91.50 | 91.50 | 84.26 | 85.58 | - | -3.14% | 17,340,905 |
| Apr 28, 2026 | 89.00 | 91.50 | 87.50 | 88.35 | 88.35 | -1.96% | 24,852,352 |
| Apr 27, 2026 | 90.00 | 91.48 | 85.00 | 90.12 | 90.12 | 0.86% | 47,974,730 |
| Apr 24, 2026 | 91.50 | 94.39 | 89.24 | 89.35 | 89.35 | 2.71% | 54,580,369 |
| Apr 23, 2026 | 85.96 | 91.72 | 85.10 | 86.99 | 86.99 | 6.24% | 61,994,758 |
| Apr 22, 2026 | 78.50 | 83.18 | 78.03 | 81.88 | 81.88 | 4.31% | 37,083,270 |
| Apr 21, 2026 | 77.55 | 79.48 | 75.85 | 78.50 | 78.50 | 1.21% | 27,026,540 |
| Apr 20, 2026 | 78.12 | 79.29 | 77.00 | 77.56 | 77.56 | 0.04% | 19,143,540 |
| Apr 17, 2026 | 77.35 | 79.66 | 76.90 | 77.53 | 77.53 | -0.23% | 20,779,917 |
| Apr 16, 2026 | 76.10 | 78.10 | 75.20 | 77.71 | 77.71 | 2.41% | 21,982,190 |
| Apr 15, 2026 | 76.00 | 78.74 | 75.45 | 75.88 | 75.88 | 0.88% | 30,938,540 |
| Apr 14, 2026 | 75.17 | 76.69 | 74.48 | 75.22 | 75.22 | 0.83% | 24,785,340 |
| Apr 13, 2026 | 75.66 | 76.25 | 74.01 | 74.60 | 74.60 | -1.95% | 22,734,000 |
| Apr 10, 2026 | 79.65 | 79.65 | 75.10 | 76.08 | 76.08 | -4.59% | 41,361,360 |
| Apr 9, 2026 | 75.50 | 80.05 | 75.00 | 79.74 | 79.74 | 4.00% | 33,708,390 |
| Apr 8, 2026 | 74.05 | 76.96 | 72.81 | 76.67 | 76.67 | 6.56% | 35,175,140 |
| Apr 7, 2026 | 68.90 | 73.00 | 68.90 | 71.95 | 71.95 | 5.56% | 29,287,372 |
| Apr 3, 2026 | 68.20 | 69.12 | 67.30 | 68.16 | 68.16 | 1.05% | 14,980,910 |
| Apr 2, 2026 | 70.50 | 71.00 | 66.87 | 67.45 | 67.45 | -4.34% | 18,465,230 |
| Apr 1, 2026 | 69.67 | 72.63 | 69.60 | 70.51 | 70.51 | 4.26% | 26,069,378 |
| Mar 31, 2026 | 70.86 | 71.20 | 67.50 | 67.63 | 67.63 | -4.88% | 18,618,855 |
| Mar 30, 2026 | 69.00 | 73.68 | 68.14 | 71.10 | 71.10 | -0.24% | 24,664,730 |
| Mar 27, 2026 | 70.88 | 72.62 | 69.30 | 71.27 | 71.27 | -1.16% | 17,100,770 |
| Mar 26, 2026 | 73.44 | 74.74 | 71.34 | 72.11 | 72.11 | -1.22% | 19,179,750 |
| Mar 25, 2026 | 69.83 | 77.02 | 69.10 | 73.00 | 73.00 | 6.10% | 36,592,390 |
| Mar 24, 2026 | 71.43 | 71.58 | 66.80 | 68.80 | 68.80 | -2.26% | 21,520,497 |
| Mar 23, 2026 | 70.07 | 73.46 | 68.91 | 70.39 | 70.39 | -1.28% | 24,868,660 |
| Mar 20, 2026 | 71.53 | 75.38 | 71.17 | 71.30 | 71.30 | 0.55% | 23,400,465 |
| Mar 19, 2026 | 71.92 | 72.16 | 69.92 | 70.91 | 70.91 | -3.37% | 15,777,630 |
| Mar 18, 2026 | 75.01 | 75.01 | 72.50 | 73.38 | 73.38 | -0.84% | 15,722,560 |
| Mar 17, 2026 | 77.11 | 77.33 | 73.68 | 74.00 | 74.00 | -4.29% | 22,771,070 |
| Mar 16, 2026 | 73.30 | 78.45 | 72.30 | 77.32 | 77.32 | 6.31% | 35,859,640 |
| Mar 13, 2026 | 74.61 | 74.88 | 72.46 | 72.73 | 72.73 | -2.77% | 20,402,104 |
| Mar 12, 2026 | 77.00 | 79.98 | 74.65 | 74.80 | 74.80 | -2.50% | 43,472,850 |
| Mar 11, 2026 | 75.10 | 76.86 | 73.87 | 76.72 | 76.72 | 4.95% | 60,503,587 |
| Mar 10, 2026 | 66.25 | 73.50 | 66.00 | 73.10 | 73.10 | 13.32% | 51,311,690 |
| Mar 9, 2026 | 64.00 | 64.81 | 62.95 | 64.51 | 64.51 | -1.89% | 13,739,670 |
| 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 |