SmartGen (Zhengzhou) Technology Co., Ltd. Class A 301361
SZSE · China · Electronic Technology
CNY 27.15-0.07 (-0.26%)
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 27.15 | -0.26% | CNY 27.34 | CNY 27.98 | CNY 27.02 | 1.15M |
| 2026-09-29 | CNY 27.22 | +1.64% | CNY 26.78 | CNY 27.32 | CNY 26.71 | 759.00K |
| 2026-09-28 | CNY 26.78 | -1.36% | CNY 27.07 | CNY 27.31 | CNY 26.50 | 783.27K |
| 2026-09-24 | CNY 27.15 | +0.26% | CNY 26.86 | CNY 27.66 | CNY 26.86 | 1.44M |
| 2026-09-23 | CNY 27.08 | -0.18% | CNY 27.30 | CNY 27.33 | CNY 26.85 | 696.20K |
| 2026-09-22 | CNY 27.13 | -0.07% | CNY 27.59 | CNY 27.59 | CNY 27.03 | 822.88K |
| 2026-09-21 | CNY 27.15 | +0.97% | CNY 26.88 | CNY 27.30 | CNY 26.78 | 1.04M |
| 2026-09-18 | CNY 26.89 | +3.50% | CNY 26.10 | CNY 27.70 | CNY 26.10 | 1.76M |
| 2026-09-17 | CNY 25.98 | -0.19% | CNY 25.80 | CNY 26.22 | CNY 25.56 | 580.70K |
| 2026-09-16 | CNY 26.03 | +1.76% | CNY 25.55 | CNY 26.15 | CNY 25.36 | 648.10K |
| 2026-09-15 | CNY 25.58 | -1.95% | CNY 25.82 | CNY 26.11 | CNY 25.58 | 638.05K |
| 2026-09-14 | CNY 26.09 | +1.60% | CNY 25.84 | CNY 26.37 | CNY 25.62 | 789.90K |
| 2026-09-11 | CNY 25.68 | -2.06% | CNY 26.28 | CNY 26.28 | CNY 25.40 | 867.30K |
| 2026-09-10 | CNY 26.22 | -1.43% | CNY 26.42 | CNY 26.51 | CNY 26.10 | 463.01K |
| 2026-09-09 | CNY 26.60 | -0.86% | CNY 26.84 | CNY 26.92 | CNY 26.43 | 899.30K |
| 2026-09-08 | CNY 26.83 | -0.30% | CNY 26.91 | CNY 27.07 | CNY 26.64 | 562.51K |
| 2026-09-07 | CNY 26.91 | 0.00% | CNY 27.42 | CNY 27.42 | CNY 26.87 | 806.50K |
| 2026-09-04 | CNY 26.91 | -0.44% | CNY 27.17 | CNY 27.77 | CNY 26.78 | 1.26M |
| 2026-09-03 | CNY 27.03 | -0.77% | CNY 27.37 | CNY 27.62 | CNY 26.93 | 739.50K |
| 2026-09-02 | CNY 27.24 | +0.37% | CNY 27.01 | CNY 27.44 | CNY 26.63 | 985.18K |
| 2026-09-01 | CNY 27.14 | -0.84% | CNY 27.45 | CNY 27.58 | CNY 27.01 | 866.56K |
| 2026-08-31 | CNY 27.37 | +1.22% | CNY 26.83 | CNY 27.46 | CNY 26.75 | 742.50K |
| 2026-08-28 | CNY 27.04 | -0.07% | CNY 26.94 | CNY 27.24 | CNY 26.82 | 732.34K |
| 2026-08-27 | CNY 27.06 | -0.81% | CNY 27.12 | CNY 27.35 | CNY 26.80 | 912.90K |
| 2026-08-26 | CNY 27.28 | +0.81% | CNY 27.21 | CNY 27.58 | CNY 26.93 | 1.09M |
| 2026-08-25 | CNY 27.06 | +2.66% | CNY 26.52 | CNY 27.15 | CNY 25.96 | 1.02M |
| 2026-08-24 | CNY 26.36 | -0.57% | CNY 26.84 | CNY 26.84 | CNY 25.94 | 904.40K |
| 2026-08-21 | CNY 26.51 | -0.41% | CNY 26.28 | CNY 26.78 | CNY 26.16 | 716.51K |
| 2026-08-20 | CNY 26.62 | +1.76% | CNY 26.48 | CNY 26.80 | CNY 26.16 | 944.56K |
| 2026-08-19 | CNY 26.16 | -5.73% | CNY 27.52 | CNY 27.74 | CNY 26.00 | 1.58M |
| 2026-08-18 | CNY 27.75 | -1.87% | CNY 28.40 | CNY 28.42 | CNY 27.44 | 1.39M |
| 2026-08-17 | CNY 28.28 | +1.40% | CNY 28.16 | CNY 28.35 | CNY 27.66 | 1.28M |
| 2026-08-14 | CNY 27.89 | -1.06% | CNY 28.19 | CNY 28.28 | CNY 27.62 | 1.30M |
| 2026-08-13 | CNY 28.19 | -1.09% | CNY 28.40 | CNY 28.92 | CNY 28.14 | 1.27M |
| 2026-08-12 | CNY 28.50 | +0.74% | CNY 28.30 | CNY 28.60 | CNY 28.17 | 1.08M |
| 2026-08-11 | CNY 28.29 | -1.12% | CNY 28.31 | CNY 28.57 | CNY 27.89 | 1.19M |
| 2026-08-10 | CNY 28.61 | -0.87% | CNY 28.34 | CNY 28.70 | CNY 27.73 | 2.34M |
| 2026-08-07 | CNY 28.86 | -1.16% | CNY 29.20 | CNY 29.21 | CNY 28.30 | 1.69M |
| 2026-08-06 | CNY 29.20 | -0.54% | CNY 29.38 | CNY 29.56 | CNY 28.72 | 1.89M |
| 2026-08-05 | CNY 29.36 | -0.47% | CNY 29.41 | CNY 29.63 | CNY 29.11 | 1.41M |
| 2026-08-04 | CNY 29.50 | +1.13% | CNY 29.41 | CNY 29.55 | CNY 28.98 | 1.37M |
| 2026-08-03 | CNY 29.17 | +4.36% | CNY 27.96 | CNY 29.18 | CNY 27.78 | 1.41M |
| 2026-07-31 | CNY 27.95 | +2.23% | CNY 28.41 | CNY 28.49 | CNY 27.73 | 1.17M |
| 2026-07-30 | CNY 27.34 | -2.50% | CNY 28.06 | CNY 28.32 | CNY 27.23 | 1.32M |
| 2026-07-29 | CNY 28.04 | +2.79% | CNY 27.27 | CNY 28.10 | CNY 27.00 | 1.36M |
| 2026-07-28 | CNY 27.28 | +0.66% | CNY 27.00 | CNY 27.38 | CNY 26.79 | 1.02M |
| 2026-07-27 | CNY 27.10 | +3.00% | CNY 26.25 | CNY 27.26 | CNY 26.10 | 1.13M |
| 2026-07-24 | CNY 26.31 | -3.20% | CNY 27.00 | CNY 27.00 | CNY 26.24 | 1.18M |
| 2026-07-23 | CNY 27.18 | +7.13% | CNY 25.40 | CNY 27.28 | CNY 25.40 | 2.18M |
| 2026-07-22 | CNY 25.37 | -3.06% | CNY 26.08 | CNY 26.29 | CNY 25.32 | 1.43M |
| 2026-07-21 | CNY 26.17 | +1.63% | CNY 25.90 | CNY 26.44 | CNY 24.53 | 1.88M |
| 2026-07-20 | CNY 25.75 | -1.90% | CNY 26.78 | CNY 27.33 | CNY 25.38 | 1.61M |
| 2026-07-17 | CNY 26.25 | -2.74% | CNY 27.01 | CNY 27.28 | CNY 25.95 | 1.56M |
| 2026-07-16 | CNY 26.99 | +0.07% | CNY 26.83 | CNY 27.58 | CNY 26.65 | 1.26M |
| 2026-07-15 | CNY 26.97 | -2.46% | CNY 27.65 | CNY 27.88 | CNY 26.87 | 1.09M |
| 2026-07-14 | CNY 27.65 | +2.03% | CNY 27.00 | CNY 27.70 | CNY 26.69 | 987.44K |
| 2026-07-13 | CNY 27.10 | -5.57% | CNY 28.29 | CNY 28.99 | CNY 26.94 | 1.35M |
| 2026-07-10 | CNY 28.70 | +0.84% | CNY 28.40 | CNY 29.48 | CNY 28.40 | 1.18M |
| 2026-07-09 | CNY 28.46 | -1.21% | CNY 28.82 | CNY 28.84 | CNY 27.44 | 1.43M |
| 2026-07-08 | CNY 28.81 | -0.03% | CNY 28.82 | CNY 29.00 | CNY 28.25 | 1.13M |
| 2026-07-07 | CNY 28.82 | -3.48% | CNY 29.69 | CNY 30.05 | CNY 28.70 | 1.34M |
| 2026-07-06 | CNY 29.86 | -3.30% | CNY 31.07 | CNY 31.21 | CNY 29.65 | 1.57M |
| 2026-07-03 | CNY 30.88 | +3.38% | CNY 29.80 | CNY 31.24 | CNY 29.64 | 1.86M |
| 2026-07-02 | CNY 29.87 | -0.03% | CNY 29.57 | CNY 30.77 | CNY 29.51 | 1.69M |
| 2026-07-01 | CNY 29.88 | -0.50% | CNY 30.25 | CNY 30.39 | CNY 29.22 | 1.91M |
| 2026-06-30 | CNY 30.03 | +1.21% | CNY 29.46 | CNY 30.18 | CNY 29.19 | 1.39M |
| 2026-06-29 | CNY 29.67 | -1.30% | CNY 30.04 | CNY 30.49 | CNY 29.26 | 1.49M |
| 2026-06-26 | CNY 30.06 | -5.53% | CNY 32.00 | CNY 32.31 | CNY 30.06 | 1.97M |
| 2026-06-25 | CNY 31.82 | -3.87% | CNY 33.10 | CNY 33.10 | CNY 31.60 | 2.29M |
| 2026-06-24 | CNY 33.10 | -3.72% | CNY 33.92 | CNY 34.26 | CNY 32.78 | 2.22M |
| 2026-06-23 | CNY 34.38 | +0.67% | CNY 34.01 | CNY 34.92 | CNY 33.60 | 2.32M |
| 2026-06-22 | CNY 34.15 | -2.32% | CNY 34.07 | CNY 34.36 | CNY 33.10 | 3.46M |
| 2026-06-18 | CNY 34.96 | +6.42% | CNY 34.05 | CNY 36.19 | CNY 33.50 | 4.26M |
| 2026-06-17 | CNY 32.85 | -1.41% | CNY 33.02 | CNY 33.30 | CNY 32.60 | 1.63M |
| 2026-06-16 | CNY 33.32 | +2.21% | CNY 32.60 | CNY 33.50 | CNY 31.91 | 2.37M |
| 2026-06-15 | CNY 32.60 | +1.53% | CNY 32.13 | CNY 32.90 | CNY 32.12 | 1.63M |
| 2026-06-12 | CNY 32.11 | +1.94% | CNY 31.80 | CNY 32.51 | CNY 31.50 | 1.77M |
| 2026-06-11 | CNY 31.50 | -1.90% | CNY 31.95 | CNY 32.15 | CNY 31.20 | 1.62M |
| 2026-06-10 | CNY 32.11 | -5.28% | CNY 33.82 | CNY 33.82 | CNY 31.65 | 2.25M |
| 2026-06-09 | CNY 33.90 | +0.95% | CNY 33.67 | CNY 34.09 | CNY 33.21 | 1.58M |
| 2026-06-08 | CNY 33.58 | -5.46% | CNY 34.50 | CNY 35.12 | CNY 32.80 | 2.53M |
| 2026-06-05 | CNY 35.52 | +0.94% | CNY 35.20 | CNY 36.11 | CNY 34.50 | 2.63M |
| 2026-06-04 | CNY 35.19 | -2.84% | CNY 35.71 | CNY 36.15 | CNY 34.85 | 3.08M |
| 2026-06-03 | CNY 36.22 | -3.44% | CNY 37.40 | CNY 37.98 | CNY 36.00 | 3.46M |
| 2026-06-02 | CNY 37.51 | -6.18% | CNY 39.76 | CNY 39.76 | CNY 37.51 | 3.85M |
| 2026-06-01 | CNY 39.98 | +2.09% | CNY 39.13 | CNY 39.99 | CNY 38.02 | 3.33M |
| 2026-05-29 | CNY 39.16 | +0.77% | CNY 38.86 | CNY 40.35 | CNY 37.68 | 4.25M |
| 2026-05-28 | CNY 38.86 | +0.39% | CNY 38.67 | CNY 40.00 | CNY 38.43 | 3.53M |
| 2026-05-27 | CNY 38.71 | -3.71% | CNY 40.00 | CNY 40.58 | CNY 38.44 | 3.79M |
| 2026-05-26 | CNY 40.20 | -7.63% | CNY 43.65 | CNY 44.05 | CNY 39.65 | 6.19M |