SGSG Science & Technology Co., Ltd. Zhuhai Class A 300561
SZSE · China · Technology Services
CNY 13.76-0.61 (-4.24%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.76 | -4.24% | CNY 14.59 | CNY 14.60 | CNY 13.65 | 14.27M |
| 2026-09-29 | CNY 14.37 | +0.14% | CNY 14.35 | CNY 14.59 | CNY 14.34 | 8.35M |
| 2026-09-28 | CNY 14.35 | -2.58% | CNY 14.70 | CNY 14.75 | CNY 14.35 | 9.05M |
| 2026-09-24 | CNY 14.73 | -4.97% | CNY 15.20 | CNY 15.30 | CNY 14.73 | 13.61M |
| 2026-09-23 | CNY 15.50 | -1.96% | CNY 15.75 | CNY 15.75 | CNY 15.31 | 10.93M |
| 2026-09-22 | CNY 15.81 | -0.94% | CNY 16.00 | CNY 16.15 | CNY 15.71 | 13.63M |
| 2026-09-21 | CNY 15.96 | +1.53% | CNY 15.70 | CNY 16.00 | CNY 15.66 | 14.73M |
| 2026-09-18 | CNY 15.72 | +2.81% | CNY 15.40 | CNY 15.82 | CNY 15.33 | 16.16M |
| 2026-09-17 | CNY 15.29 | -3.41% | CNY 15.51 | CNY 15.83 | CNY 15.22 | 14.08M |
| 2026-09-16 | CNY 15.83 | +1.47% | CNY 15.41 | CNY 16.09 | CNY 15.25 | 17.80M |
| 2026-09-15 | CNY 15.60 | +1.43% | CNY 15.42 | CNY 16.04 | CNY 15.10 | 18.16M |
| 2026-09-14 | CNY 15.38 | +0.85% | CNY 15.16 | CNY 15.55 | CNY 15.11 | 10.39M |
| 2026-09-11 | CNY 15.25 | -5.28% | CNY 15.75 | CNY 15.78 | CNY 14.95 | 20.04M |
| 2026-09-10 | CNY 16.10 | +2.09% | CNY 15.96 | CNY 16.33 | CNY 15.68 | 18.98M |
| 2026-09-09 | CNY 15.77 | -1.00% | CNY 15.96 | CNY 15.99 | CNY 15.59 | 12.37M |
| 2026-09-08 | CNY 15.93 | -1.79% | CNY 16.12 | CNY 16.45 | CNY 15.86 | 16.88M |
| 2026-09-07 | CNY 16.22 | -3.11% | CNY 16.60 | CNY 16.93 | CNY 16.15 | 21.11M |
| 2026-09-04 | CNY 16.74 | +3.46% | CNY 16.51 | CNY 17.15 | CNY 16.27 | 26.65M |
| 2026-09-03 | CNY 16.18 | -3.35% | CNY 16.75 | CNY 17.01 | CNY 16.16 | 23.02M |
| 2026-09-02 | CNY 16.74 | -2.56% | CNY 16.92 | CNY 17.10 | CNY 16.66 | 20.36M |
| 2026-09-01 | CNY 17.18 | +3.25% | CNY 16.70 | CNY 17.47 | CNY 16.47 | 31.17M |
| 2026-08-31 | CNY 16.64 | -0.42% | CNY 16.54 | CNY 16.93 | CNY 16.30 | 21.20M |
| 2026-08-28 | CNY 16.71 | -3.13% | CNY 17.01 | CNY 17.18 | CNY 16.60 | 28.12M |
| 2026-08-27 | CNY 17.25 | +3.48% | CNY 16.54 | CNY 17.50 | CNY 16.30 | 44.42M |
| 2026-08-26 | CNY 16.67 | +9.31% | CNY 15.12 | CNY 18.29 | CNY 15.06 | 45.93M |
| 2026-08-25 | CNY 15.25 | +2.01% | CNY 14.85 | CNY 15.75 | CNY 14.84 | 17.11M |
| 2026-08-24 | CNY 14.95 | -2.16% | CNY 15.24 | CNY 15.38 | CNY 14.81 | 11.46M |
| 2026-08-21 | CNY 15.28 | +1.87% | CNY 14.91 | CNY 15.35 | CNY 14.70 | 14.28M |
| 2026-08-20 | CNY 15.00 | -1.32% | CNY 15.31 | CNY 15.41 | CNY 14.73 | 14.41M |
| 2026-08-19 | CNY 15.20 | -5.59% | CNY 15.77 | CNY 15.88 | CNY 15.09 | 18.36M |
| 2026-08-18 | CNY 16.10 | -4.28% | CNY 16.77 | CNY 16.77 | CNY 15.76 | 22.24M |
| 2026-08-17 | CNY 16.82 | +1.82% | CNY 16.40 | CNY 16.84 | CNY 16.19 | 18.68M |
| 2026-08-14 | CNY 16.52 | -1.90% | CNY 16.85 | CNY 17.18 | CNY 16.05 | 25.89M |
| 2026-08-13 | CNY 16.84 | -5.61% | CNY 17.74 | CNY 18.35 | CNY 16.81 | 33.14M |
| 2026-08-12 | CNY 17.84 | +1.08% | CNY 17.52 | CNY 18.00 | CNY 17.43 | 19.76M |
| 2026-08-11 | CNY 17.65 | -2.27% | CNY 17.94 | CNY 18.15 | CNY 17.48 | 22.32M |
| 2026-08-10 | CNY 18.06 | -2.17% | CNY 18.65 | CNY 18.76 | CNY 17.90 | 22.82M |
| 2026-08-07 | CNY 18.46 | -1.02% | CNY 18.60 | CNY 18.75 | CNY 17.99 | 25.10M |
| 2026-08-06 | CNY 18.65 | -0.37% | CNY 18.65 | CNY 18.89 | CNY 18.34 | 27.26M |
| 2026-08-05 | CNY 18.72 | +1.85% | CNY 18.38 | CNY 18.98 | CNY 18.19 | 37.88M |
| 2026-08-04 | CNY 18.38 | +9.40% | CNY 16.96 | CNY 18.96 | CNY 16.80 | 42.32M |
| 2026-08-03 | CNY 16.80 | -3.78% | CNY 17.20 | CNY 17.86 | CNY 16.68 | 25.12M |
| 2026-07-31 | CNY 17.46 | +2.59% | CNY 16.42 | CNY 18.33 | CNY 16.32 | 34.54M |
| 2026-07-30 | CNY 17.02 | -3.51% | CNY 17.16 | CNY 18.00 | CNY 17.02 | 27.92M |
| 2026-07-29 | CNY 17.64 | +3.22% | CNY 16.82 | CNY 18.16 | CNY 16.02 | 34.10M |
| 2026-07-28 | CNY 17.09 | +0.77% | CNY 16.60 | CNY 17.95 | CNY 16.56 | 27.74M |
| 2026-07-27 | CNY 16.96 | +0.06% | CNY 16.31 | CNY 17.37 | CNY 16.01 | 24.00M |
| 2026-07-24 | CNY 16.95 | -9.60% | CNY 18.18 | CNY 18.58 | CNY 16.66 | 32.38M |
| 2026-07-23 | CNY 18.75 | +0.75% | CNY 18.26 | CNY 19.36 | CNY 17.45 | 35.96M |
| 2026-07-22 | CNY 18.61 | -6.10% | CNY 19.10 | CNY 19.35 | CNY 18.30 | 41.66M |
| 2026-07-21 | CNY 19.82 | +3.77% | CNY 18.61 | CNY 19.99 | CNY 18.00 | 61.53M |
| 2026-07-20 | CNY 19.10 | +8.96% | CNY 17.75 | CNY 19.47 | CNY 17.74 | 52.89M |
| 2026-07-17 | CNY 17.53 | +2.63% | CNY 17.06 | CNY 18.58 | CNY 17.06 | 54.82M |
| 2026-07-16 | CNY 17.08 | -4.74% | CNY 17.59 | CNY 18.09 | CNY 17.05 | 40.36M |
| 2026-07-15 | CNY 17.93 | +13.12% | CNY 15.83 | CNY 18.49 | CNY 15.76 | 52.77M |
| 2026-07-14 | CNY 15.85 | -9.48% | CNY 17.20 | CNY 17.46 | CNY 14.72 | 37.90M |
| 2026-07-13 | CNY 17.51 | +2.82% | CNY 17.18 | CNY 17.94 | CNY 16.48 | 37.29M |
| 2026-07-10 | CNY 17.03 | -3.46% | CNY 17.42 | CNY 18.44 | CNY 17.01 | 39.69M |
| 2026-07-09 | CNY 17.64 | -3.66% | CNY 17.50 | CNY 18.80 | CNY 17.15 | 43.40M |
| 2026-07-08 | CNY 18.31 | +2.29% | CNY 17.78 | CNY 19.66 | CNY 17.46 | 43.22M |
| 2026-07-07 | CNY 17.90 | -0.78% | CNY 17.94 | CNY 19.28 | CNY 16.64 | 48.57M |
| 2026-07-06 | CNY 18.04 | +4.88% | CNY 16.96 | CNY 19.94 | CNY 16.80 | 54.95M |
| 2026-07-03 | CNY 17.20 | +4.37% | CNY 16.77 | CNY 17.39 | CNY 16.07 | 46.27M |
| 2026-07-02 | CNY 16.48 | -2.72% | CNY 16.97 | CNY 17.88 | CNY 16.38 | 51.38M |
| 2026-07-01 | CNY 16.94 | +19.97% | CNY 14.13 | CNY 16.94 | CNY 14.01 | 35.78M |
| 2026-06-30 | CNY 14.12 | +1.58% | CNY 13.98 | CNY 14.39 | CNY 13.73 | 17.84M |
| 2026-06-29 | CNY 13.90 | -4.47% | CNY 14.21 | CNY 14.42 | CNY 13.78 | 19.21M |
| 2026-06-26 | CNY 14.55 | -5.03% | CNY 15.11 | CNY 15.48 | CNY 14.40 | 27.42M |
| 2026-06-25 | CNY 15.32 | -0.58% | CNY 15.28 | CNY 16.17 | CNY 15.28 | 39.74M |
| 2026-06-24 | CNY 15.41 | -3.45% | CNY 15.76 | CNY 16.16 | CNY 15.03 | 35.99M |
| 2026-06-23 | CNY 15.96 | +4.45% | CNY 15.37 | CNY 17.49 | CNY 15.28 | 55.13M |
| 2026-06-22 | CNY 15.28 | +20.03% | CNY 12.98 | CNY 15.28 | CNY 12.74 | 38.56M |
| 2026-06-18 | CNY 12.73 | -4.00% | CNY 13.15 | CNY 13.23 | CNY 12.69 | 17.77M |
| 2026-06-17 | CNY 13.26 | -2.21% | CNY 13.51 | CNY 13.67 | CNY 13.11 | 17.41M |
| 2026-06-16 | CNY 13.56 | +0.07% | CNY 13.41 | CNY 13.69 | CNY 12.99 | 20.84M |
| 2026-06-15 | CNY 13.55 | +2.73% | CNY 13.22 | CNY 14.19 | CNY 13.22 | 28.78M |
| 2026-06-12 | CNY 13.19 | +5.10% | CNY 12.80 | CNY 13.85 | CNY 12.53 | 32.31M |
| 2026-06-11 | CNY 12.55 | -3.39% | CNY 13.00 | CNY 13.07 | CNY 12.44 | 18.57M |
| 2026-06-10 | CNY 12.99 | -6.68% | CNY 13.93 | CNY 14.22 | CNY 12.82 | 25.06M |
| 2026-06-09 | CNY 13.92 | -2.73% | CNY 14.38 | CNY 14.52 | CNY 13.81 | 21.42M |
| 2026-06-08 | CNY 14.31 | -2.52% | CNY 14.20 | CNY 15.07 | CNY 14.00 | 19.81M |
| 2026-06-05 | CNY 14.68 | -10.98% | CNY 15.69 | CNY 15.99 | CNY 14.56 | 32.52M |
| 2026-06-04 | CNY 16.49 | -14.56% | CNY 19.35 | CNY 19.35 | CNY 15.48 | 41.74M |
| 2026-06-03 | CNY 19.30 | -12.39% | CNY 21.42 | CNY 21.85 | CNY 19.19 | 34.13M |
| 2026-06-02 | CNY 22.03 | +0.27% | CNY 21.70 | CNY 22.74 | CNY 20.90 | 33.18M |
| 2026-06-01 | CNY 21.97 | +5.02% | CNY 20.28 | CNY 22.34 | CNY 19.37 | 35.24M |
| 2026-05-29 | CNY 20.92 | +3.77% | CNY 19.60 | CNY 21.30 | CNY 19.20 | 34.02M |
| 2026-05-28 | CNY 20.16 | +3.97% | CNY 20.00 | CNY 22.50 | CNY 19.80 | 33.53M |
| 2026-05-27 | CNY 19.39 | 0.00% | CNY 19.39 | CNY 19.39 | CNY 19.39 | 0 |
| 2026-05-26 | CNY 19.39 | -0.10% | CNY 19.33 | CNY 20.35 | CNY 19.19 | 8.19M |