SG Micro Corp. Class A 300661
SZSE · Çin · Elektronik Teknoloji
CNY 110,21-2,59 (-%2,30)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |