SG Micro Corp. Class A 300661
SZSE · China · Electronic Technology
CNY 110.21-2.59 (-2.30%)
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 110.21 | -2.30% | CNY 112.98 | CNY 114.30 | CNY 109.99 | 7.56M |
| 2026-09-29 | CNY 112.80 | -3.59% | CNY 115.98 | CNY 117.96 | CNY 111.11 | 10.63M |
| 2026-09-28 | CNY 117.00 | -2.94% | CNY 119.66 | CNY 123.53 | CNY 116.60 | 10.62M |
| 2026-09-24 | CNY 120.55 | -1.55% | CNY 121.28 | CNY 121.87 | CNY 118.19 | 8.86M |
| 2026-09-23 | CNY 122.45 | +0.63% | CNY 121.67 | CNY 124.29 | CNY 119.00 | 8.83M |
| 2026-09-22 | CNY 121.68 | -0.76% | CNY 123.85 | CNY 125.57 | CNY 120.81 | 8.77M |
| 2026-09-21 | CNY 122.61 | -2.01% | CNY 124.99 | CNY 125.10 | CNY 120.68 | 13.65M |
| 2026-09-18 | CNY 125.13 | +7.44% | CNY 118.20 | CNY 127.47 | CNY 116.50 | 20.66M |
| 2026-09-17 | CNY 116.46 | +4.17% | CNY 114.33 | CNY 119.00 | CNY 112.95 | 14.20M |
| 2026-09-16 | CNY 111.80 | +2.78% | CNY 109.13 | CNY 112.46 | CNY 107.86 | 8.75M |
| 2026-09-15 | CNY 108.78 | +1.10% | CNY 108.02 | CNY 110.50 | CNY 107.58 | 5.56M |
| 2026-09-14 | CNY 107.60 | -0.35% | CNY 106.50 | CNY 109.49 | CNY 104.37 | 8.41M |
| 2026-09-11 | CNY 107.98 | +1.21% | CNY 105.01 | CNY 108.43 | CNY 104.22 | 11.54M |
| 2026-09-10 | CNY 106.69 | -0.98% | CNY 107.01 | CNY 108.77 | CNY 105.48 | 8.71M |
| 2026-09-09 | CNY 107.75 | +0.58% | CNY 108.37 | CNY 110.49 | CNY 107.03 | 7.84M |
| 2026-09-08 | CNY 107.13 | -3.14% | CNY 111.00 | CNY 111.49 | CNY 106.86 | 7.28M |
| 2026-09-07 | CNY 110.60 | +3.44% | CNY 108.84 | CNY 112.51 | CNY 107.24 | 10.58M |
| 2026-09-04 | CNY 106.92 | -2.59% | CNY 113.36 | CNY 115.00 | CNY 105.67 | 9.84M |
| 2026-09-03 | CNY 109.76 | -0.88% | CNY 112.88 | CNY 112.88 | CNY 108.80 | 4.97M |
| 2026-09-02 | CNY 110.73 | -1.64% | CNY 111.28 | CNY 111.73 | CNY 108.47 | 8.86M |
| 2026-09-01 | CNY 112.58 | -1.25% | CNY 114.88 | CNY 116.16 | CNY 111.92 | 8.74M |
| 2026-08-31 | CNY 114.00 | -0.44% | CNY 112.21 | CNY 114.23 | CNY 108.60 | 14.30M |
| 2026-08-28 | CNY 114.50 | -2.05% | CNY 116.25 | CNY 118.49 | CNY 114.14 | 6.49M |
| 2026-08-27 | CNY 116.90 | +2.99% | CNY 114.74 | CNY 117.30 | CNY 113.16 | 7.30M |
| 2026-08-26 | CNY 113.51 | -1.18% | CNY 115.36 | CNY 116.99 | CNY 112.66 | 6.39M |
| 2026-08-25 | CNY 114.86 | +3.36% | CNY 110.02 | CNY 115.81 | CNY 108.36 | 10.40M |
| 2026-08-24 | CNY 111.13 | -4.69% | CNY 116.90 | CNY 117.70 | CNY 108.66 | 10.25M |
| 2026-08-21 | CNY 116.60 | +0.02% | CNY 116.00 | CNY 118.12 | CNY 114.01 | 8.61M |
| 2026-08-20 | CNY 116.58 | +9.48% | CNY 108.61 | CNY 120.00 | CNY 108.61 | 20.20M |
| 2026-08-19 | CNY 106.49 | -8.92% | CNY 114.17 | CNY 114.80 | CNY 105.80 | 18.19M |
| 2026-08-18 | CNY 116.92 | -5.13% | CNY 122.22 | CNY 122.89 | CNY 115.00 | 22.72M |
| 2026-08-17 | CNY 123.24 | +0.20% | CNY 122.45 | CNY 123.60 | CNY 120.00 | 14.87M |
| 2026-08-14 | CNY 123.00 | +3.62% | CNY 119.00 | CNY 123.80 | CNY 117.00 | 19.88M |
| 2026-08-13 | CNY 118.70 | +2.31% | CNY 118.37 | CNY 122.59 | CNY 115.10 | 15.61M |
| 2026-08-12 | CNY 116.02 | +0.46% | CNY 114.36 | CNY 118.78 | CNY 113.58 | 10.66M |
| 2026-08-11 | CNY 115.49 | +4.73% | CNY 110.84 | CNY 118.50 | CNY 110.50 | 19.33M |
| 2026-08-10 | CNY 110.27 | -1.26% | CNY 115.13 | CNY 115.13 | CNY 105.28 | 16.15M |
| 2026-08-07 | CNY 111.68 | +5.12% | CNY 106.87 | CNY 113.30 | CNY 106.02 | 13.17M |
| 2026-08-06 | CNY 106.24 | +2.13% | CNY 102.00 | CNY 106.50 | CNY 100.58 | 13.35M |
| 2026-08-05 | CNY 104.02 | +2.42% | CNY 100.00 | CNY 105.00 | CNY 98.87 | 20.81M |
| 2026-08-04 | CNY 101.56 | +7.58% | CNY 96.08 | CNY 103.01 | CNY 94.05 | 18.48M |
| 2026-08-03 | CNY 94.40 | -1.39% | CNY 95.43 | CNY 95.75 | CNY 92.00 | 11.22M |
| 2026-07-31 | CNY 95.73 | +6.87% | CNY 96.20 | CNY 101.19 | CNY 95.41 | 20.07M |
| 2026-07-30 | CNY 89.58 | -11.08% | CNY 99.88 | CNY 99.88 | CNY 88.72 | 21.21M |
| 2026-07-29 | CNY 100.74 | +6.05% | CNY 96.00 | CNY 101.63 | CNY 95.09 | 27.73M |
| 2026-07-28 | CNY 94.99 | -3.94% | CNY 95.81 | CNY 97.90 | CNY 92.38 | 16.54M |
| 2026-07-27 | CNY 98.89 | -1.51% | CNY 99.82 | CNY 100.93 | CNY 94.70 | 17.51M |
| 2026-07-24 | CNY 100.41 | -3.32% | CNY 101.40 | CNY 103.65 | CNY 98.96 | 11.17M |
| 2026-07-23 | CNY 103.86 | -2.12% | CNY 106.11 | CNY 108.47 | CNY 102.00 | 13.03M |
| 2026-07-22 | CNY 106.11 | -3.58% | CNY 109.86 | CNY 112.50 | CNY 105.41 | 16.14M |
| 2026-07-21 | CNY 110.05 | +12.28% | CNY 99.31 | CNY 110.79 | CNY 95.01 | 26.50M |
| 2026-07-20 | CNY 98.01 | -2.96% | CNY 102.97 | CNY 105.12 | CNY 95.10 | 18.52M |
| 2026-07-17 | CNY 101.00 | -5.89% | CNY 107.32 | CNY 107.85 | CNY 98.83 | 20.29M |
| 2026-07-16 | CNY 107.32 | -4.80% | CNY 111.22 | CNY 113.50 | CNY 105.49 | 17.87M |
| 2026-07-15 | CNY 112.73 | -3.90% | CNY 118.00 | CNY 119.98 | CNY 111.68 | 11.84M |
| 2026-07-14 | CNY 117.31 | +0.90% | CNY 117.20 | CNY 119.91 | CNY 112.76 | 15.40M |
| 2026-07-13 | CNY 116.26 | -6.43% | CNY 122.79 | CNY 123.97 | CNY 114.40 | 21.37M |
| 2026-07-10 | CNY 124.25 | -7.87% | CNY 133.00 | CNY 136.30 | CNY 124.00 | 17.97M |
| 2026-07-09 | CNY 134.86 | +3.95% | CNY 131.99 | CNY 135.19 | CNY 126.64 | 14.69M |
| 2026-07-08 | CNY 129.74 | +0.50% | CNY 130.00 | CNY 133.79 | CNY 122.58 | 16.39M |
| 2026-07-07 | CNY 129.10 | -5.05% | CNY 136.00 | CNY 136.01 | CNY 126.26 | 21.43M |
| 2026-07-06 | CNY 135.97 | -2.60% | CNY 140.96 | CNY 141.88 | CNY 128.13 | 20.68M |
| 2026-07-03 | CNY 139.60 | -1.69% | CNY 141.31 | CNY 144.40 | CNY 135.10 | 22.60M |
| 2026-07-02 | CNY 142.00 | +3.49% | CNY 136.06 | CNY 151.90 | CNY 128.40 | 31.00M |
| 2026-07-01 | CNY 137.21 | -4.37% | CNY 142.77 | CNY 149.00 | CNY 135.12 | 20.84M |
| 2026-06-30 | CNY 143.48 | +7.40% | CNY 133.61 | CNY 144.20 | CNY 131.49 | 22.60M |
| 2026-06-29 | CNY 133.60 | +1.56% | CNY 131.57 | CNY 140.93 | CNY 126.03 | 21.47M |
| 2026-06-26 | CNY 131.55 | -4.87% | CNY 139.00 | CNY 141.02 | CNY 129.00 | 20.03M |
| 2026-06-25 | CNY 138.28 | +0.58% | CNY 138.64 | CNY 141.00 | CNY 134.00 | 17.30M |
| 2026-06-24 | CNY 137.48 | +0.23% | CNY 135.00 | CNY 138.50 | CNY 130.32 | 18.12M |
| 2026-06-23 | CNY 137.16 | +0.26% | CNY 133.92 | CNY 141.50 | CNY 132.84 | 14.13M |
| 2026-06-22 | CNY 136.81 | +3.04% | CNY 135.00 | CNY 143.00 | CNY 133.66 | 22.71M |
| 2026-06-18 | CNY 132.77 | +0.93% | CNY 132.67 | CNY 134.80 | CNY 129.64 | 14.91M |
| 2026-06-17 | CNY 131.55 | +3.18% | CNY 124.50 | CNY 132.96 | CNY 124.00 | 19.73M |
| 2026-06-16 | CNY 127.50 | +9.13% | CNY 116.83 | CNY 128.89 | CNY 115.70 | 30.09M |
| 2026-06-15 | CNY 116.83 | +4.84% | CNY 108.21 | CNY 117.95 | CNY 106.64 | 33.57M |
| 2026-06-12 | CNY 111.44 | +5.91% | CNY 108.00 | CNY 111.44 | CNY 105.02 | 31.78M |
| 2026-06-11 | CNY 105.22 | -0.50% | CNY 105.70 | CNY 109.56 | CNY 103.09 | 16.85M |
| 2026-06-10 | CNY 105.75 | -3.85% | CNY 107.72 | CNY 108.99 | CNY 103.40 | 16.78M |
| 2026-06-09 | CNY 109.99 | +6.61% | CNY 105.23 | CNY 112.26 | CNY 102.91 | 20.99M |
| 2026-06-08 | CNY 103.17 | -4.24% | CNY 102.85 | CNY 107.50 | CNY 101.76 | 15.97M |
| 2026-06-05 | CNY 107.74 | -4.87% | CNY 112.16 | CNY 112.50 | CNY 106.50 | 16.66M |
| 2026-06-04 | CNY 113.25 | +3.71% | CNY 107.41 | CNY 115.05 | CNY 105.88 | 20.05M |
| 2026-06-03 | CNY 109.20 | +2.46% | CNY 107.00 | CNY 112.89 | CNY 107.00 | 20.50M |
| 2026-06-02 | CNY 106.58 | +0.87% | CNY 106.00 | CNY 109.50 | CNY 102.30 | 30.12M |
| 2026-06-01 | CNY 105.66 | -10.28% | CNY 115.92 | CNY 115.99 | CNY 105.00 | 38.35M |
| 2026-05-29 | CNY 117.77 | -3.07% | CNY 123.00 | CNY 123.99 | CNY 115.01 | 22.03M |
| 2026-05-28 | CNY 121.50 | +1.77% | CNY 119.34 | CNY 123.80 | CNY 116.05 | 21.50M |
| 2026-05-27 | CNY 119.39 | +2.34% | CNY 119.80 | CNY 127.77 | CNY 117.04 | 30.73M |
| 2026-05-26 | CNY 116.66 | -1.64% | CNY 117.80 | CNY 118.30 | CNY 111.39 | 22.41M |