Square Technology Group Co., Ltd. Class A 603339
SSE · China · Producer Manufacturing
CNY 12.20+0.03 (+0.25%)
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 12.20 | +0.25% | CNY 12.22 | CNY 12.28 | CNY 12.14 | 3.70M |
| 2026-09-29 | CNY 12.17 | 0.00% | CNY 12.10 | CNY 12.33 | CNY 12.06 | 4.25M |
| 2026-09-28 | CNY 12.17 | -1.06% | CNY 12.32 | CNY 12.45 | CNY 12.11 | 6.48M |
| 2026-09-24 | CNY 12.30 | -3.53% | CNY 12.67 | CNY 12.75 | CNY 12.28 | 10.03M |
| 2026-09-23 | CNY 12.75 | -1.32% | CNY 12.91 | CNY 13.00 | CNY 12.73 | 6.14M |
| 2026-09-22 | CNY 12.92 | -2.20% | CNY 13.30 | CNY 13.31 | CNY 12.91 | 9.55M |
| 2026-09-21 | CNY 13.21 | +2.80% | CNY 12.85 | CNY 13.25 | CNY 12.85 | 11.51M |
| 2026-09-18 | CNY 12.85 | +0.78% | CNY 12.76 | CNY 13.09 | CNY 12.70 | 9.80M |
| 2026-09-17 | CNY 12.75 | +2.25% | CNY 12.48 | CNY 12.80 | CNY 12.39 | 8.82M |
| 2026-09-16 | CNY 12.47 | +1.46% | CNY 12.25 | CNY 12.55 | CNY 12.16 | 6.19M |
| 2026-09-15 | CNY 12.29 | 0.00% | CNY 12.21 | CNY 12.36 | CNY 12.20 | 4.64M |
| 2026-09-14 | CNY 12.29 | +1.65% | CNY 12.00 | CNY 12.36 | CNY 11.92 | 6.85M |
| 2026-09-11 | CNY 12.09 | +0.33% | CNY 11.90 | CNY 12.19 | CNY 11.75 | 9.79M |
| 2026-09-10 | CNY 12.05 | -2.03% | CNY 12.22 | CNY 12.22 | CNY 12.05 | 7.21M |
| 2026-09-09 | CNY 12.30 | -1.52% | CNY 12.50 | CNY 12.52 | CNY 12.29 | 7.19M |
| 2026-09-08 | CNY 12.49 | -0.72% | CNY 12.58 | CNY 12.61 | CNY 12.36 | 11.19M |
| 2026-09-07 | CNY 12.58 | +0.32% | CNY 12.46 | CNY 12.79 | CNY 12.41 | 13.88M |
| 2026-09-04 | CNY 12.54 | -9.85% | CNY 12.94 | CNY 13.19 | CNY 12.52 | 26.99M |
| 2026-09-03 | CNY 13.91 | -10.03% | CNY 13.91 | CNY 13.91 | CNY 13.91 | 3.23M |
| 2026-09-02 | CNY 15.46 | -3.86% | CNY 16.05 | CNY 16.08 | CNY 15.32 | 31.26M |
| 2026-09-01 | CNY 16.08 | +7.34% | CNY 15.68 | CNY 16.27 | CNY 15.55 | 40.30M |
| 2026-08-31 | CNY 14.98 | +2.18% | CNY 14.52 | CNY 15.05 | CNY 14.52 | 8.41M |
| 2026-08-28 | CNY 14.66 | +1.95% | CNY 14.34 | CNY 14.86 | CNY 14.30 | 8.66M |
| 2026-08-27 | CNY 14.38 | +0.70% | CNY 14.28 | CNY 14.39 | CNY 14.16 | 6.06M |
| 2026-08-26 | CNY 14.28 | -0.21% | CNY 14.32 | CNY 14.39 | CNY 14.21 | 5.85M |
| 2026-08-25 | CNY 14.31 | +3.62% | CNY 13.72 | CNY 14.42 | CNY 13.58 | 10.23M |
| 2026-08-24 | CNY 13.81 | -0.79% | CNY 13.91 | CNY 14.09 | CNY 13.64 | 4.83M |
| 2026-08-21 | CNY 13.92 | +0.87% | CNY 13.73 | CNY 14.00 | CNY 13.55 | 4.66M |
| 2026-08-20 | CNY 13.80 | +0.15% | CNY 13.90 | CNY 14.03 | CNY 13.70 | 5.42M |
| 2026-08-19 | CNY 13.78 | -3.23% | CNY 14.10 | CNY 14.15 | CNY 13.73 | 7.09M |
| 2026-08-18 | CNY 14.24 | +0.71% | CNY 14.13 | CNY 14.27 | CNY 14.01 | 5.86M |
| 2026-08-17 | CNY 14.14 | +2.91% | CNY 13.74 | CNY 14.14 | CNY 13.67 | 6.62M |
| 2026-08-14 | CNY 13.74 | -0.36% | CNY 13.81 | CNY 13.87 | CNY 13.60 | 5.02M |
| 2026-08-13 | CNY 13.79 | -1.92% | CNY 14.03 | CNY 14.14 | CNY 13.77 | 7.20M |
| 2026-08-12 | CNY 14.06 | +1.66% | CNY 13.83 | CNY 14.15 | CNY 13.74 | 6.58M |
| 2026-08-11 | CNY 13.83 | -1.28% | CNY 13.93 | CNY 14.06 | CNY 13.58 | 10.82M |
| 2026-08-10 | CNY 14.01 | -1.96% | CNY 14.27 | CNY 14.34 | CNY 13.95 | 10.18M |
| 2026-08-07 | CNY 14.29 | +2.51% | CNY 13.90 | CNY 14.31 | CNY 13.83 | 9.66M |
| 2026-08-06 | CNY 13.94 | +1.75% | CNY 13.84 | CNY 13.95 | CNY 13.66 | 10.88M |
| 2026-08-05 | CNY 13.70 | +3.95% | CNY 13.18 | CNY 13.76 | CNY 13.11 | 10.76M |
| 2026-08-04 | CNY 13.18 | +0.69% | CNY 13.09 | CNY 13.25 | CNY 12.90 | 8.42M |
| 2026-08-03 | CNY 13.09 | +2.59% | CNY 12.70 | CNY 13.09 | CNY 12.51 | 7.48M |
| 2026-07-31 | CNY 12.76 | +3.32% | CNY 12.48 | CNY 12.80 | CNY 12.22 | 8.38M |
| 2026-07-30 | CNY 12.35 | +1.23% | CNY 12.15 | CNY 12.44 | CNY 12.12 | 7.90M |
| 2026-07-29 | CNY 12.20 | +4.01% | CNY 11.99 | CNY 12.32 | CNY 11.80 | 9.68M |
| 2026-07-28 | CNY 11.73 | 0.00% | CNY 11.59 | CNY 12.08 | CNY 11.55 | 7.09M |
| 2026-07-27 | CNY 11.73 | +3.26% | CNY 11.34 | CNY 11.73 | CNY 11.31 | 5.27M |
| 2026-07-24 | CNY 11.36 | -0.87% | CNY 11.35 | CNY 11.59 | CNY 11.29 | 5.64M |
| 2026-07-23 | CNY 11.46 | +4.18% | CNY 11.05 | CNY 11.49 | CNY 10.92 | 7.00M |
| 2026-07-22 | CNY 11.00 | -2.65% | CNY 11.14 | CNY 11.20 | CNY 10.89 | 6.51M |
| 2026-07-21 | CNY 11.30 | +5.71% | CNY 10.80 | CNY 11.59 | CNY 10.43 | 13.44M |
| 2026-07-20 | CNY 10.69 | -7.45% | CNY 11.64 | CNY 11.68 | CNY 10.54 | 13.81M |
| 2026-07-17 | CNY 11.55 | -5.25% | CNY 12.17 | CNY 12.28 | CNY 11.55 | 15.77M |
| 2026-07-16 | CNY 12.19 | -5.80% | CNY 12.45 | CNY 12.68 | CNY 12.08 | 16.72M |
| 2026-07-15 | CNY 12.94 | -10.01% | CNY 13.95 | CNY 13.95 | CNY 12.94 | 20.23M |
| 2026-07-14 | CNY 14.38 | -10.01% | CNY 15.65 | CNY 15.70 | CNY 14.38 | 23.13M |
| 2026-07-13 | CNY 15.98 | -1.66% | CNY 15.67 | CNY 16.19 | CNY 15.35 | 26.06M |
| 2026-07-10 | CNY 16.25 | +6.00% | CNY 15.00 | CNY 16.34 | CNY 15.00 | 37.36M |
| 2026-07-09 | CNY 15.33 | -0.90% | CNY 15.68 | CNY 15.74 | CNY 15.02 | 35.12M |
| 2026-07-08 | CNY 15.47 | +10.03% | CNY 14.06 | CNY 15.47 | CNY 13.80 | 33.90M |
| 2026-07-07 | CNY 14.06 | -5.95% | CNY 14.84 | CNY 14.90 | CNY 14.02 | 15.15M |
| 2026-07-06 | CNY 14.95 | +4.47% | CNY 14.43 | CNY 14.95 | CNY 14.23 | 18.64M |
| 2026-07-03 | CNY 14.31 | +0.21% | CNY 14.08 | CNY 14.56 | CNY 14.08 | 9.04M |
| 2026-07-02 | CNY 14.28 | -1.24% | CNY 14.30 | CNY 14.75 | CNY 14.20 | 10.92M |
| 2026-07-01 | CNY 14.46 | +1.19% | CNY 14.31 | CNY 14.78 | CNY 14.17 | 17.66M |
| 2026-06-30 | CNY 14.29 | +3.85% | CNY 13.77 | CNY 15.14 | CNY 13.60 | 20.40M |
| 2026-06-29 | CNY 13.76 | -3.51% | CNY 14.36 | CNY 14.41 | CNY 13.56 | 11.96M |
| 2026-06-26 | CNY 14.26 | -3.84% | CNY 14.75 | CNY 14.87 | CNY 14.22 | 13.35M |
| 2026-06-25 | CNY 14.83 | -3.70% | CNY 15.08 | CNY 15.25 | CNY 14.49 | 18.78M |
| 2026-06-24 | CNY 15.40 | +5.77% | CNY 14.42 | CNY 15.47 | CNY 14.42 | 28.57M |
| 2026-06-23 | CNY 14.56 | +5.28% | CNY 14.18 | CNY 15.01 | CNY 14.18 | 23.68M |
| 2026-06-22 | CNY 13.83 | +2.29% | CNY 13.52 | CNY 14.00 | CNY 13.22 | 11.30M |
| 2026-06-18 | CNY 13.52 | +5.54% | CNY 12.81 | CNY 13.63 | CNY 12.56 | 9.10M |
| 2026-06-17 | CNY 12.81 | -0.08% | CNY 12.80 | CNY 13.15 | CNY 12.70 | 3.23M |
| 2026-06-16 | CNY 12.82 | -0.54% | CNY 12.93 | CNY 12.93 | CNY 12.51 | 3.22M |
| 2026-06-15 | CNY 12.89 | +1.26% | CNY 12.79 | CNY 12.99 | CNY 12.74 | 2.28M |
| 2026-06-12 | CNY 12.73 | +0.16% | CNY 12.78 | CNY 12.93 | CNY 12.61 | 2.47M |
| 2026-06-11 | CNY 12.71 | -1.47% | CNY 12.88 | CNY 12.90 | CNY 12.41 | 2.70M |
| 2026-06-10 | CNY 12.90 | -1.53% | CNY 13.01 | CNY 13.09 | CNY 12.68 | 3.74M |
| 2026-06-09 | CNY 13.10 | -0.38% | CNY 13.26 | CNY 13.27 | CNY 12.94 | 3.91M |
| 2026-06-08 | CNY 13.15 | -1.05% | CNY 13.02 | CNY 13.48 | CNY 12.91 | 4.90M |
| 2026-06-05 | CNY 13.29 | -2.35% | CNY 13.63 | CNY 13.65 | CNY 13.00 | 6.67M |
| 2026-06-04 | CNY 13.61 | +4.21% | CNY 13.04 | CNY 13.61 | CNY 12.97 | 8.18M |
| 2026-06-03 | CNY 13.06 | +1.79% | CNY 12.84 | CNY 13.32 | CNY 12.67 | 5.65M |
| 2026-06-02 | CNY 12.83 | -1.16% | CNY 12.98 | CNY 13.03 | CNY 12.71 | 2.30M |
| 2026-06-01 | CNY 12.98 | +2.29% | CNY 12.69 | CNY 13.07 | CNY 12.62 | 2.77M |
| 2026-05-29 | CNY 12.69 | -1.78% | CNY 12.95 | CNY 13.07 | CNY 12.61 | 3.32M |
| 2026-05-28 | CNY 12.92 | +2.13% | CNY 12.60 | CNY 12.98 | CNY 12.54 | 3.19M |
| 2026-05-27 | CNY 12.65 | -4.17% | CNY 13.15 | CNY 13.17 | CNY 12.60 | 4.75M |
| 2026-05-26 | CNY 13.20 | -2.15% | CNY 13.42 | CNY 13.48 | CNY 13.07 | 3.66M |