Singatron Electronic (China) Co., Ltd. Class A 301329
SZSE · China · Electronic Technology
CNY 20.31-0.39 (-1.88%)
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 20.31 | -1.88% | CNY 20.71 | CNY 20.96 | CNY 20.05 | 2.82M |
| 2026-09-29 | CNY 20.70 | +3.86% | CNY 19.90 | CNY 21.06 | CNY 19.62 | 4.14M |
| 2026-09-28 | CNY 19.93 | -3.06% | CNY 20.66 | CNY 20.66 | CNY 19.47 | 3.43M |
| 2026-09-24 | CNY 20.56 | -1.81% | CNY 20.84 | CNY 21.00 | CNY 20.55 | 2.58M |
| 2026-09-23 | CNY 20.94 | -0.29% | CNY 20.89 | CNY 21.42 | CNY 20.68 | 4.54M |
| 2026-09-22 | CNY 21.00 | +0.33% | CNY 20.86 | CNY 21.00 | CNY 20.75 | 3.06M |
| 2026-09-21 | CNY 20.93 | +0.24% | CNY 20.91 | CNY 21.12 | CNY 20.85 | 3.79M |
| 2026-09-18 | CNY 20.88 | -0.24% | CNY 21.03 | CNY 21.15 | CNY 20.72 | 4.70M |
| 2026-09-17 | CNY 20.93 | +1.36% | CNY 20.54 | CNY 21.27 | CNY 20.43 | 6.93M |
| 2026-09-16 | CNY 20.65 | +0.44% | CNY 20.76 | CNY 20.81 | CNY 20.36 | 5.77M |
| 2026-09-15 | CNY 20.56 | +1.98% | CNY 20.04 | CNY 21.08 | CNY 20.02 | 7.74M |
| 2026-09-14 | CNY 20.16 | +5.44% | CNY 18.88 | CNY 20.22 | CNY 18.82 | 5.52M |
| 2026-09-11 | CNY 19.12 | -0.73% | CNY 19.11 | CNY 19.30 | CNY 18.62 | 2.53M |
| 2026-09-10 | CNY 19.26 | -1.88% | CNY 19.62 | CNY 19.62 | CNY 19.24 | 1.79M |
| 2026-09-09 | CNY 19.63 | +0.05% | CNY 19.68 | CNY 19.89 | CNY 19.51 | 2.01M |
| 2026-09-08 | CNY 19.62 | -0.15% | CNY 19.70 | CNY 19.82 | CNY 19.55 | 2.09M |
| 2026-09-07 | CNY 19.65 | +0.61% | CNY 19.43 | CNY 19.85 | CNY 19.43 | 2.29M |
| 2026-09-04 | CNY 19.53 | -1.26% | CNY 19.88 | CNY 20.18 | CNY 19.41 | 2.97M |
| 2026-09-03 | CNY 19.78 | -1.30% | CNY 20.29 | CNY 20.38 | CNY 19.65 | 3.16M |
| 2026-09-02 | CNY 20.04 | -0.69% | CNY 19.85 | CNY 20.25 | CNY 19.83 | 4.19M |
| 2026-09-01 | CNY 20.18 | +1.66% | CNY 19.86 | CNY 20.78 | CNY 19.50 | 6.61M |
| 2026-08-31 | CNY 19.85 | +2.21% | CNY 19.29 | CNY 19.96 | CNY 19.25 | 3.30M |
| 2026-08-28 | CNY 19.42 | +0.52% | CNY 19.32 | CNY 19.60 | CNY 19.28 | 2.32M |
| 2026-08-27 | CNY 19.32 | +1.85% | CNY 18.87 | CNY 19.44 | CNY 18.87 | 3.00M |
| 2026-08-26 | CNY 18.97 | -1.04% | CNY 19.07 | CNY 19.46 | CNY 18.70 | 3.62M |
| 2026-08-25 | CNY 19.17 | +1.21% | CNY 18.65 | CNY 19.33 | CNY 18.07 | 4.33M |
| 2026-08-24 | CNY 18.94 | -1.97% | CNY 19.61 | CNY 19.64 | CNY 18.63 | 3.22M |
| 2026-08-21 | CNY 19.32 | -0.67% | CNY 19.30 | CNY 19.48 | CNY 18.91 | 2.30M |
| 2026-08-20 | CNY 19.45 | +2.15% | CNY 19.16 | CNY 19.60 | CNY 19.11 | 2.94M |
| 2026-08-19 | CNY 19.04 | -4.85% | CNY 19.81 | CNY 19.81 | CNY 18.94 | 3.94M |
| 2026-08-18 | CNY 20.01 | -0.40% | CNY 20.06 | CNY 20.08 | CNY 19.64 | 2.40M |
| 2026-08-17 | CNY 20.09 | +1.31% | CNY 19.70 | CNY 20.13 | CNY 19.47 | 3.63M |
| 2026-08-14 | CNY 19.83 | +0.66% | CNY 19.71 | CNY 20.13 | CNY 19.50 | 3.36M |
| 2026-08-13 | CNY 19.70 | -1.60% | CNY 20.10 | CNY 20.34 | CNY 19.70 | 4.84M |
| 2026-08-12 | CNY 20.02 | +1.16% | CNY 19.72 | CNY 20.16 | CNY 19.65 | 3.02M |
| 2026-08-11 | CNY 19.79 | -0.30% | CNY 19.70 | CNY 20.01 | CNY 19.35 | 3.82M |
| 2026-08-10 | CNY 19.85 | +1.02% | CNY 19.60 | CNY 19.87 | CNY 19.25 | 4.04M |
| 2026-08-07 | CNY 19.65 | +0.46% | CNY 19.36 | CNY 19.78 | CNY 19.10 | 3.48M |
| 2026-08-06 | CNY 19.56 | +0.72% | CNY 19.28 | CNY 19.68 | CNY 19.16 | 3.07M |
| 2026-08-05 | CNY 19.42 | +0.88% | CNY 19.23 | CNY 19.62 | CNY 19.06 | 3.46M |
| 2026-08-04 | CNY 19.25 | +2.34% | CNY 18.85 | CNY 19.30 | CNY 18.73 | 3.25M |
| 2026-08-03 | CNY 18.81 | +2.01% | CNY 18.33 | CNY 18.90 | CNY 18.15 | 3.61M |
| 2026-07-31 | CNY 18.44 | +4.24% | CNY 18.19 | CNY 18.57 | CNY 18.09 | 5.00M |
| 2026-07-30 | CNY 17.69 | -1.94% | CNY 17.85 | CNY 18.12 | CNY 17.49 | 3.47M |
| 2026-07-29 | CNY 18.04 | +1.75% | CNY 17.72 | CNY 18.14 | CNY 17.37 | 3.90M |
| 2026-07-28 | CNY 17.73 | -1.23% | CNY 17.61 | CNY 18.14 | CNY 17.57 | 3.40M |
| 2026-07-27 | CNY 17.95 | +3.34% | CNY 17.50 | CNY 17.95 | CNY 17.29 | 2.96M |
| 2026-07-24 | CNY 17.37 | -2.31% | CNY 17.51 | CNY 17.82 | CNY 17.22 | 3.25M |
| 2026-07-23 | CNY 17.78 | +3.49% | CNY 17.18 | CNY 17.79 | CNY 17.18 | 3.40M |
| 2026-07-22 | CNY 17.18 | -2.33% | CNY 17.52 | CNY 17.80 | CNY 17.08 | 3.89M |
| 2026-07-21 | CNY 17.59 | +3.17% | CNY 17.20 | CNY 17.68 | CNY 16.01 | 5.77M |
| 2026-07-20 | CNY 17.05 | -4.27% | CNY 17.99 | CNY 18.65 | CNY 16.91 | 5.21M |
| 2026-07-17 | CNY 17.81 | -6.80% | CNY 19.30 | CNY 19.40 | CNY 17.72 | 5.00M |
| 2026-07-16 | CNY 19.11 | -0.10% | CNY 19.00 | CNY 19.57 | CNY 18.65 | 3.84M |
| 2026-07-15 | CNY 19.13 | -2.20% | CNY 19.50 | CNY 19.70 | CNY 19.04 | 3.66M |
| 2026-07-14 | CNY 19.56 | +2.30% | CNY 19.22 | CNY 19.64 | CNY 18.67 | 4.48M |
| 2026-07-13 | CNY 19.12 | -7.90% | CNY 20.42 | CNY 20.74 | CNY 19.09 | 4.81M |
| 2026-07-10 | CNY 20.76 | -0.05% | CNY 20.65 | CNY 21.38 | CNY 20.65 | 4.61M |
| 2026-07-09 | CNY 20.77 | +0.44% | CNY 20.80 | CNY 20.89 | CNY 19.80 | 4.17M |
| 2026-07-08 | CNY 20.68 | -3.63% | CNY 21.45 | CNY 21.70 | CNY 20.56 | 3.73M |
| 2026-07-07 | CNY 21.46 | -4.45% | CNY 22.46 | CNY 22.59 | CNY 21.28 | 4.13M |
| 2026-07-06 | CNY 22.46 | -4.67% | CNY 23.44 | CNY 23.69 | CNY 22.20 | 5.03M |
| 2026-07-03 | CNY 23.56 | +0.73% | CNY 23.53 | CNY 23.96 | CNY 23.11 | 4.11M |
| 2026-07-02 | CNY 23.39 | -2.42% | CNY 23.95 | CNY 24.49 | CNY 23.31 | 5.14M |
| 2026-07-01 | CNY 23.97 | -1.32% | CNY 24.49 | CNY 24.89 | CNY 23.93 | 5.24M |
| 2026-06-30 | CNY 24.29 | +3.32% | CNY 23.30 | CNY 24.34 | CNY 23.27 | 4.52M |
| 2026-06-29 | CNY 23.51 | -3.09% | CNY 24.16 | CNY 24.66 | CNY 22.93 | 6.66M |
| 2026-06-26 | CNY 24.26 | -3.50% | CNY 24.90 | CNY 25.07 | CNY 24.05 | 6.21M |
| 2026-06-25 | CNY 25.14 | -3.64% | CNY 25.97 | CNY 26.05 | CNY 24.82 | 6.78M |
| 2026-06-24 | CNY 26.09 | +0.93% | CNY 25.50 | CNY 26.30 | CNY 25.23 | 7.09M |
| 2026-06-23 | CNY 25.85 | -0.35% | CNY 25.64 | CNY 26.47 | CNY 25.33 | 6.56M |
| 2026-06-22 | CNY 25.94 | -1.63% | CNY 26.38 | CNY 26.54 | CNY 25.12 | 7.63M |
| 2026-06-18 | CNY 26.37 | -0.08% | CNY 26.19 | CNY 26.83 | CNY 25.99 | 6.85M |
| 2026-06-17 | CNY 26.39 | +1.23% | CNY 25.70 | CNY 26.66 | CNY 25.51 | 7.61M |
| 2026-06-16 | CNY 26.07 | +2.96% | CNY 25.30 | CNY 26.28 | CNY 24.71 | 8.59M |
| 2026-06-15 | CNY 25.32 | +6.48% | CNY 24.09 | CNY 25.38 | CNY 23.82 | 9.22M |
| 2026-06-12 | CNY 23.78 | -2.46% | CNY 24.81 | CNY 25.69 | CNY 23.72 | 8.15M |
| 2026-06-11 | CNY 24.38 | -3.37% | CNY 24.95 | CNY 25.10 | CNY 24.09 | 8.44M |
| 2026-06-10 | CNY 25.23 | -3.89% | CNY 25.61 | CNY 25.98 | CNY 24.90 | 12.09M |
| 2026-06-09 | CNY 26.25 | +0.27% | CNY 26.84 | CNY 26.85 | CNY 25.63 | 12.73M |
| 2026-06-08 | CNY 26.18 | -11.58% | CNY 27.37 | CNY 28.83 | CNY 25.92 | 16.70M |
| 2026-06-05 | CNY 29.61 | -9.42% | CNY 31.61 | CNY 31.65 | CNY 29.13 | 19.06M |
| 2026-06-04 | CNY 32.69 | -1.74% | CNY 31.55 | CNY 33.00 | CNY 30.68 | 22.74M |
| 2026-06-03 | CNY 33.27 | +10.75% | CNY 29.40 | CNY 33.28 | CNY 29.40 | 29.89M |
| 2026-06-02 | CNY 30.04 | -4.27% | CNY 30.13 | CNY 30.50 | CNY 28.11 | 28.31M |
| 2026-06-01 | CNY 31.38 | +20.00% | CNY 27.50 | CNY 31.38 | CNY 27.50 | 26.88M |
| 2026-05-29 | CNY 26.15 | -4.21% | CNY 27.31 | CNY 27.81 | CNY 25.90 | 7.44M |
| 2026-05-28 | CNY 27.30 | +6.93% | CNY 25.40 | CNY 27.98 | CNY 25.24 | 8.24M |
| 2026-05-27 | CNY 25.53 | -4.35% | CNY 26.59 | CNY 26.59 | CNY 25.20 | 5.99M |
| 2026-05-26 | CNY 26.69 | -0.19% | CNY 26.69 | CNY 27.59 | CNY 26.10 | 4.17M |