Smartgiant Technology Co., Ltd. Class A 688115
SSE · China · Electronic Technology
CNY 62.09-1.51 (-2.37%)
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 62.09 | -2.37% | CNY 63.68 | CNY 64.83 | CNY 61.02 | 1.87M |
| 2026-09-29 | CNY 63.60 | +3.18% | CNY 61.69 | CNY 64.28 | CNY 61.08 | 2.18M |
| 2026-09-28 | CNY 61.64 | -8.52% | CNY 67.32 | CNY 68.21 | CNY 60.20 | 4.05M |
| 2026-09-24 | CNY 67.38 | +0.72% | CNY 66.07 | CNY 68.76 | CNY 64.48 | 3.62M |
| 2026-09-23 | CNY 66.90 | +6.26% | CNY 62.99 | CNY 67.53 | CNY 62.33 | 3.80M |
| 2026-09-22 | CNY 62.96 | +0.22% | CNY 62.56 | CNY 65.89 | CNY 61.88 | 2.83M |
| 2026-09-21 | CNY 62.82 | -3.58% | CNY 65.41 | CNY 65.73 | CNY 61.14 | 3.03M |
| 2026-09-18 | CNY 65.15 | +12.13% | CNY 58.33 | CNY 65.30 | CNY 58.33 | 3.43M |
| 2026-09-17 | CNY 58.10 | -0.68% | CNY 57.85 | CNY 59.85 | CNY 57.14 | 1.57M |
| 2026-09-16 | CNY 58.50 | +0.71% | CNY 57.29 | CNY 60.14 | CNY 57.29 | 1.69M |
| 2026-09-15 | CNY 58.09 | -0.38% | CNY 58.02 | CNY 60.00 | CNY 57.00 | 1.64M |
| 2026-09-14 | CNY 58.31 | -1.25% | CNY 58.75 | CNY 59.60 | CNY 57.80 | 2.45M |
| 2026-09-11 | CNY 59.05 | +2.00% | CNY 57.40 | CNY 60.80 | CNY 55.51 | 2.05M |
| 2026-09-10 | CNY 57.89 | -1.55% | CNY 58.49 | CNY 59.41 | CNY 56.77 | 1.48M |
| 2026-09-09 | CNY 58.80 | -6.67% | CNY 63.80 | CNY 63.80 | CNY 58.80 | 2.14M |
| 2026-09-08 | CNY 63.00 | +4.77% | CNY 59.80 | CNY 63.00 | CNY 58.70 | 1.78M |
| 2026-09-07 | CNY 60.13 | +2.09% | CNY 58.79 | CNY 60.40 | CNY 58.17 | 1.44M |
| 2026-09-04 | CNY 58.90 | -4.09% | CNY 61.30 | CNY 64.00 | CNY 58.50 | 2.06M |
| 2026-09-03 | CNY 61.41 | +0.84% | CNY 61.38 | CNY 62.46 | CNY 59.96 | 1.49M |
| 2026-09-02 | CNY 60.90 | -3.18% | CNY 64.00 | CNY 64.00 | CNY 60.52 | 1.08M |
| 2026-09-01 | CNY 62.90 | -4.83% | CNY 67.41 | CNY 67.41 | CNY 61.50 | 2.22M |
| 2026-08-31 | CNY 66.09 | +2.54% | CNY 63.31 | CNY 68.00 | CNY 62.29 | 2.91M |
| 2026-08-28 | CNY 64.45 | -1.90% | CNY 64.74 | CNY 66.68 | CNY 63.34 | 1.91M |
| 2026-08-27 | CNY 65.70 | +4.25% | CNY 63.13 | CNY 66.00 | CNY 61.99 | 1.92M |
| 2026-08-26 | CNY 63.02 | -0.55% | CNY 63.37 | CNY 64.66 | CNY 61.65 | 1.98M |
| 2026-08-25 | CNY 63.37 | -3.58% | CNY 64.67 | CNY 66.00 | CNY 62.15 | 2.46M |
| 2026-08-24 | CNY 65.72 | -3.72% | CNY 67.60 | CNY 69.63 | CNY 63.66 | 2.05M |
| 2026-08-21 | CNY 68.26 | -2.04% | CNY 71.07 | CNY 71.14 | CNY 67.00 | 1.63M |
| 2026-08-20 | CNY 69.68 | +2.35% | CNY 69.13 | CNY 72.40 | CNY 68.17 | 2.40M |
| 2026-08-19 | CNY 68.08 | -6.29% | CNY 71.20 | CNY 72.84 | CNY 66.37 | 3.44M |
| 2026-08-18 | CNY 72.65 | +1.24% | CNY 73.19 | CNY 73.44 | CNY 71.24 | 2.43M |
| 2026-08-17 | CNY 71.76 | +3.45% | CNY 69.68 | CNY 72.00 | CNY 65.99 | 3.61M |
| 2026-08-14 | CNY 69.37 | +7.48% | CNY 64.07 | CNY 71.50 | CNY 64.07 | 4.64M |
| 2026-08-13 | CNY 64.54 | +7.75% | CNY 60.95 | CNY 67.42 | CNY 59.90 | 3.81M |
| 2026-08-12 | CNY 59.90 | +12.05% | CNY 53.46 | CNY 59.90 | CNY 53.46 | 3.95M |
| 2026-08-11 | CNY 53.46 | -4.84% | CNY 54.82 | CNY 57.63 | CNY 53.02 | 1.51M |
| 2026-08-10 | CNY 56.18 | +3.06% | CNY 54.00 | CNY 56.25 | CNY 52.70 | 3.23M |
| 2026-08-07 | CNY 54.51 | -1.75% | CNY 56.00 | CNY 56.66 | CNY 53.70 | 2.36M |
| 2026-08-06 | CNY 55.48 | +2.74% | CNY 53.73 | CNY 56.80 | CNY 52.60 | 2.90M |
| 2026-08-05 | CNY 54.00 | +3.95% | CNY 52.00 | CNY 54.66 | CNY 51.00 | 2.80M |
| 2026-08-04 | CNY 51.95 | +11.43% | CNY 46.97 | CNY 52.44 | CNY 46.51 | 2.14M |
| 2026-08-03 | CNY 46.62 | +2.94% | CNY 45.19 | CNY 48.00 | CNY 44.91 | 1.96M |
| 2026-07-31 | CNY 45.29 | +7.65% | CNY 44.00 | CNY 47.71 | CNY 43.98 | 2.40M |
| 2026-07-30 | CNY 42.07 | -8.54% | CNY 45.35 | CNY 46.13 | CNY 41.02 | 2.41M |
| 2026-07-29 | CNY 46.00 | -2.36% | CNY 47.11 | CNY 48.05 | CNY 44.30 | 1.62M |
| 2026-07-28 | CNY 47.11 | -3.82% | CNY 48.41 | CNY 49.50 | CNY 46.30 | 1.90M |
| 2026-07-27 | CNY 48.98 | +8.58% | CNY 43.95 | CNY 49.18 | CNY 43.95 | 2.37M |
| 2026-07-24 | CNY 45.11 | +2.71% | CNY 43.33 | CNY 45.88 | CNY 42.50 | 2.75M |
| 2026-07-23 | CNY 43.92 | +6.42% | CNY 40.07 | CNY 44.50 | CNY 40.07 | 3.08M |
| 2026-07-22 | CNY 41.27 | -1.53% | CNY 40.48 | CNY 43.20 | CNY 40.01 | 2.59M |
| 2026-07-21 | CNY 41.91 | +1.58% | CNY 39.16 | CNY 42.98 | CNY 34.86 | 3.62M |
| 2026-07-20 | CNY 41.26 | -12.21% | CNY 47.89 | CNY 47.95 | CNY 39.39 | 3.90M |
| 2026-07-17 | CNY 47.00 | -7.32% | CNY 51.94 | CNY 53.10 | CNY 46.00 | 3.53M |
| 2026-07-16 | CNY 50.71 | -4.89% | CNY 51.71 | CNY 53.39 | CNY 48.80 | 3.57M |
| 2026-07-15 | CNY 53.32 | +7.13% | CNY 50.13 | CNY 57.80 | CNY 49.02 | 4.62M |
| 2026-07-14 | CNY 49.77 | -0.70% | CNY 50.14 | CNY 50.34 | CNY 45.77 | 3.63M |
| 2026-07-13 | CNY 50.12 | -8.83% | CNY 54.20 | CNY 55.11 | CNY 50.07 | 3.77M |
| 2026-07-10 | CNY 54.98 | +1.41% | CNY 52.86 | CNY 56.71 | CNY 52.86 | 2.54M |
| 2026-07-09 | CNY 54.21 | +4.55% | CNY 52.65 | CNY 54.43 | CNY 51.39 | 2.83M |
| 2026-07-08 | CNY 51.86 | -6.20% | CNY 55.29 | CNY 55.29 | CNY 47.93 | 5.01M |
| 2026-07-07 | CNY 55.29 | +0.98% | CNY 52.36 | CNY 57.06 | CNY 52.36 | 3.37M |
| 2026-07-06 | CNY 54.75 | +1.12% | CNY 55.83 | CNY 57.14 | CNY 52.61 | 3.02M |
| 2026-07-03 | CNY 54.14 | -1.47% | CNY 54.86 | CNY 56.49 | CNY 52.36 | 3.16M |
| 2026-07-02 | CNY 54.95 | -7.30% | CNY 58.82 | CNY 58.94 | CNY 54.60 | 4.10M |
| 2026-07-01 | CNY 59.28 | +0.90% | CNY 58.80 | CNY 60.68 | CNY 55.72 | 4.61M |
| 2026-06-30 | CNY 58.75 | +15.13% | CNY 53.58 | CNY 59.14 | CNY 51.13 | 5.36M |
| 2026-06-29 | CNY 51.03 | +1.61% | CNY 50.82 | CNY 52.62 | CNY 48.93 | 5.65M |
| 2026-06-26 | CNY 50.22 | +5.95% | CNY 47.36 | CNY 51.69 | CNY 45.40 | 7.41M |
| 2026-06-25 | CNY 47.40 | +18.29% | CNY 40.92 | CNY 47.61 | CNY 40.00 | 5.62M |
| 2026-06-24 | CNY 40.07 | +3.68% | CNY 38.08 | CNY 40.36 | CNY 37.73 | 2.67M |
| 2026-06-23 | CNY 38.65 | +4.06% | CNY 36.77 | CNY 39.36 | CNY 36.77 | 2.93M |
| 2026-06-22 | CNY 37.14 | -11.80% | CNY 42.11 | CNY 42.35 | CNY 36.26 | 3.45M |
| 2026-06-18 | CNY 42.11 | +0.87% | CNY 41.68 | CNY 42.29 | CNY 40.63 | 2.18M |
| 2026-06-17 | CNY 41.75 | +3.45% | CNY 39.99 | CNY 42.27 | CNY 39.94 | 2.59M |
| 2026-06-16 | CNY 40.36 | +6.42% | CNY 37.92 | CNY 40.36 | CNY 37.44 | 2.27M |
| 2026-06-15 | CNY 37.92 | +1.51% | CNY 37.46 | CNY 38.57 | CNY 37.45 | 1.08M |
| 2026-06-12 | CNY 37.36 | -5.15% | CNY 39.07 | CNY 40.27 | CNY 36.91 | 1.88M |
| 2026-06-11 | CNY 39.39 | +6.26% | CNY 36.47 | CNY 39.64 | CNY 36.47 | 2.19M |
| 2026-06-10 | CNY 37.06 | -2.46% | CNY 37.24 | CNY 38.00 | CNY 35.79 | 2.02M |
| 2026-06-09 | CNY 38.00 | -0.78% | CNY 39.06 | CNY 39.68 | CNY 37.76 | 1.63M |
| 2026-06-08 | CNY 38.30 | -4.59% | CNY 38.16 | CNY 40.49 | CNY 37.63 | 2.54M |
| 2026-06-05 | CNY 40.14 | +1.04% | CNY 40.24 | CNY 42.79 | CNY 38.44 | 4.21M |
| 2026-06-04 | CNY 39.73 | +5.62% | CNY 37.14 | CNY 39.80 | CNY 36.73 | 3.32M |
| 2026-06-03 | CNY 37.61 | +1.21% | CNY 37.62 | CNY 39.01 | CNY 36.98 | 2.24M |
| 2026-06-02 | CNY 37.16 | -2.60% | CNY 37.76 | CNY 38.65 | CNY 36.79 | 2.16M |
| 2026-06-01 | CNY 38.16 | -2.87% | CNY 38.31 | CNY 39.46 | CNY 37.59 | 2.41M |
| 2026-05-29 | CNY 39.29 | -4.58% | CNY 40.96 | CNY 42.31 | CNY 38.49 | 2.12M |
| 2026-05-28 | CNY 41.17 | +0.86% | CNY 40.82 | CNY 42.22 | CNY 40.17 | 2.01M |
| 2026-05-27 | CNY 40.82 | -1.64% | CNY 41.84 | CNY 41.90 | CNY 40.44 | 1.78M |
| 2026-05-26 | CNY 41.50 | -3.54% | CNY 42.86 | CNY 43.75 | CNY 40.93 | 1.79M |