Shenzhen - Delayed Quote
CNY
SG Micro Corp (300661.SZ)
81.43
-7.16
(-8.08%)
At close: October 30 at 3:04:40 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.15
87.50
81.18
81.43
81.43
13,561,674
Oct 29, 2026
89.30
90.03
86.11
88.59
88.59
10,351,861
Oct 28, 2026
86.38
91.40
86.38
90.03
90.03
13,429,988
Oct 27, 2026
88.88
90.00
84.06
84.22
84.22
7,902,039
Oct 26, 2026
87.21
88.71
85.37
87.50
87.50
10,214,355
Oct 23, 2026
85.67
88.86
82.50
88.08
88.08
11,786,707
Oct 22, 2026
90.01
90.19
85.67
86.74
86.74
10,657,595
Oct 21, 2026
90.97
91.50
88.88
89.79
89.79
7,533,978
Oct 20, 2026
86.50
91.50
85.48
89.47
89.47
11,107,446
Oct 19, 2026
90.17
90.31
86.02
87.37
87.37
8,765,878
Oct 16, 2026
90.60
95.65
89.52
90.36
90.36
10,614,313
Oct 15, 2026
90.00
91.88
88.40
89.99
89.99
8,455,936
Oct 14, 2026
95.06
96.96
92.85
93.26
93.26
8,723,300
Oct 13, 2026
90.66
96.58
88.28
95.24
95.24
12,379,506
Oct 12, 2026
95.43
96.10
92.00
93.41
93.41
8,812,173
Oct 9, 2026
95.73
98.00
92.30
95.97
95.97
14,821,224
Oct 8, 2026
109.63
109.98
95.01
96.00
96.00
20,373,352
Sep 30, 2026
112.98
114.30
109.99
110.21
110.21
7,561,028
Sep 29, 2026
115.98
117.96
111.11
112.80
112.80
10,625,364
Sep 28, 2026
119.66
123.53
116.60
117.00
117.00
10,617,856
Sep 24, 2026
121.28
121.87
118.19
120.55
120.55
8,858,352
Sep 23, 2026
121.67
124.29
119.00
122.45
122.45
8,832,251
Sep 22, 2026
123.85
125.57
120.81
121.68
121.68
8,774,411
Sep 21, 2026
124.99
125.10
120.68
122.61
122.61
13,648,138
Sep 18, 2026
118.20
127.47
116.50
125.13
125.13
20,664,095
Sep 17, 2026
114.33
119.00
112.95
116.46
116.46
14,202,662
Sep 16, 2026
109.13
112.46
107.86
111.80
111.80
8,752,657
Sep 15, 2026
108.02
110.50
107.58
108.78
108.78
5,563,941
Sep 14, 2026
106.50
109.49
104.37
107.60
107.60
8,406,902
Sep 11, 2026
105.01
108.43
104.22
107.98
107.98
11,544,508
Sep 10, 2026
107.01
108.77
105.48
106.69
106.69
8,711,579
Sep 9, 2026
108.37
110.49
107.03
107.75
107.75
7,838,910
Sep 8, 2026
111.00
111.49
106.86
107.13
107.13
7,278,834
Sep 7, 2026
108.84
112.51
107.24
110.60
110.60
10,584,669
Sep 4, 2026
113.36
115.00
105.67
106.92
106.92
9,844,116
Sep 3, 2026
112.88
112.88
108.80
109.76
109.76
4,969,383
Sep 2, 2026
111.28
111.73
108.47
110.73
110.73
8,863,491
Sep 1, 2026
114.88
116.16
111.92
112.58
112.58
8,743,060
Aug 31, 2026
112.21
114.23
108.60
114.00
114.00
14,302,886
Aug 28, 2026
116.25
118.49
114.14
114.50
114.50
6,485,000
Aug 27, 2026
114.74
117.30
113.16
116.90
116.90
7,300,812
Aug 26, 2026
115.36
116.99
112.66
113.51
113.51
6,390,936
Aug 25, 2026
110.02
115.81
108.36
114.86
114.86
10,395,274
Aug 24, 2026
116.90
117.70
108.66
111.13
111.13
10,247,738
Aug 21, 2026
116.00
118.12
114.01
116.60
116.60
8,611,144
Aug 20, 2026
108.61
120.00
108.61
116.58
116.58
20,203,526
Aug 19, 2026
114.17
114.80
105.80
106.49
106.49
18,189,980
Aug 18, 2026
122.22
122.89
115.00
116.92
116.92
22,718,804
Aug 17, 2026
122.45
123.60
120.00
123.24
123.24
14,866,914
Aug 14, 2026
119.00
123.80
117.00
123.00
123.00
19,882,431
Aug 13, 2026
118.37
122.59
115.10
118.70
118.70
15,606,266
Aug 12, 2026
114.36
118.78
113.58
116.02
116.02
10,659,662
Aug 11, 2026
110.84
118.50
110.50
115.49
115.49
19,330,898
Aug 10, 2026
115.13
115.13
105.28
110.27
110.27
16,145,819
Aug 7, 2026
106.87
113.30
106.02
111.68
111.68
13,170,204
Aug 6, 2026
102.00
106.50
100.58
106.24
106.24
13,354,826
Aug 5, 2026
100.00
105.00
98.87
104.02
104.02
20,810,906
Aug 4, 2026
96.08
103.01
94.05
101.56
101.56
18,478,165
Aug 3, 2026
95.43
95.75
92.00
94.40
94.40
11,216,786
Jul 31, 2026
96.20
101.19
95.41
95.73
95.73
20,067,348
Jul 30, 2026
99.88
99.88
88.72
89.58
89.58
21,210,495
Jul 29, 2026
96.00
101.63
95.09
100.74
100.74
27,730,075
Jul 28, 2026
95.81
97.90
92.38
94.99
94.99
16,540,051
Jul 27, 2026
99.82
100.93
94.70
98.89
98.89
17,510,461
Jul 24, 2026
101.40
103.65
98.96
100.41
100.41
11,172,912
Jul 23, 2026
106.11
108.47
102.00
103.86
103.86
13,028,044
Jul 22, 2026
109.86
112.50
105.41
106.11
106.11
16,142,289
Jul 21, 2026
99.31
110.79
95.01
110.05
110.05
26,496,591
Jul 20, 2026
102.97
105.12
95.10
98.01
98.01
18,523,111
Jul 17, 2026
107.32
107.85
98.83
101.00
101.00
20,294,831
Jul 16, 2026
111.22
113.50
105.49
107.32
107.32
17,870,055
Jul 15, 2026
118.00
119.98
111.68
112.73
112.73
11,839,586
Jul 14, 2026
117.20
119.91
112.76
117.31
117.31
15,404,964
Jul 13, 2026
122.79
123.97
114.40
116.26
116.26
21,374,240
Jul 10, 2026
133.00
136.30
124.00
124.25
124.25
17,974,190
Jul 9, 2026
131.99
135.19
126.64
134.86
134.86
14,686,974
Jul 8, 2026
130.00
133.79
122.58
129.74
129.74
16,385,412
Jul 7, 2026
136.00
136.01
126.26
129.10
129.10
21,428,710
Jul 6, 2026
140.96
141.88
128.13
135.97
135.97
20,684,812
Jul 3, 2026
141.31
144.40
135.10
139.60
139.60
22,603,230
Jul 2, 2026
136.06
151.90
128.40
142.00
142.00
31,004,204
Jul 1, 2026
142.77
149.00
135.12
137.21
137.21
20,841,938
Jun 30, 2026
133.61
144.20
131.49
143.48
143.48
22,599,056
Jun 29, 2026
131.57
140.93
126.03
133.60
133.60
21,468,329
Jun 26, 2026
139.00
141.02
129.00
131.55
131.55
20,025,716
Jun 25, 2026
138.64
141.00
134.00
138.28
138.28
17,295,582
Jun 24, 2026
135.00
138.50
130.32
137.48
137.48
18,118,425
Jun 23, 2026
133.92
141.50
132.84
137.16
137.16
14,132,162
Jun 22, 2026
135.00
143.00
133.66
136.81
136.81
22,714,709
Jun 18, 2026
132.67
134.80
129.64
132.77
132.77
14,907,420
Jun 17, 2026
124.50
132.96
124.00
131.55
131.55
19,734,139
Jun 16, 2026
116.83
128.89
115.70
127.50
127.50
30,086,299
Jun 15, 2026
108.21
117.95
106.64
116.83
116.83
33,573,854
Jun 12, 2026
108.00
111.44
105.02
111.44
111.44
31,780,582
Jun 11, 2026
105.70
109.56
103.09
105.22
105.22
16,850,844
Jun 10, 2026
107.72
108.99
103.40
105.75
105.75
16,782,481
Jun 9, 2026
105.23
112.26
102.91
109.99
109.99
20,990,679
Jun 8, 2026
102.85
107.50
101.76
103.17
103.17
15,965,089
Jun 5, 2026
112.16
112.50
106.50
107.74
107.74
16,659,866
Jun 4, 2026
107.41
115.05
105.88
113.25
113.25
20,051,650
Jun 3, 2026
107.00
112.89
107.00
109.20
109.20
20,495,020
Jun 2, 2026
106.00
109.50
102.30
106.58
106.58
30,116,427
Jun 1, 2026
115.92
115.99
105.00
105.66
105.66
38,352,974
May 29, 2026
123.00
123.99
115.01
117.77
117.77
22,030,049
May 28, 2026
119.34
123.80
116.05
121.50
121.50
21,503,949
May 27, 2026
119.80
127.77
117.04
119.39
119.39
30,733,324
May 26, 2026
117.80
118.30
111.39
116.66
116.66
22,409,847
May 25, 2026
111.22
122.62
111.20
118.60
118.60
30,137,450
May 22, 2026
111.00
112.50
108.35
111.01
111.01
19,015,978
May 21, 2026
116.00
117.95
108.95
109.62
109.62
30,580,273
May 20, 2026
112.10
119.63
110.15
116.79
116.79
31,709,363
May 19, 2026
106.60
113.67
102.10
112.60
112.60
31,506,807
May 18, 2026
105.96
110.16
103.61
105.35
105.35
25,372,477
May 15, 2026
106.04
113.90
105.61
107.90
107.90
34,360,755
May 14, 2026
109.64
111.97
105.66
105.74
105.74
41,375,578
May 13, 2026
102.00
105.21
101.81
104.71
104.71
31,466,164
May 12, 2026
97.99
105.33
95.86
103.38
103.38
46,670,420
May 11, 2026
89.98
99.99
89.98
98.40
98.40
55,069,948
May 8, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
88.56
89.08
87.10
88.40
88.40
21,534,620
May 7, 2026
90.98
90.99
88.45
89.95
89.75
29,568,013
May 6, 2026
93.88
94.20
88.02
88.45
88.25
45,244,855
Apr 30, 2026
87.90
92.69
87.02
91.94
91.74
37,191,297
Apr 29, 2026
86.00
88.80
84.26
88.00
87.80
31,349,980
Apr 28, 2026
89.00
91.50
87.50
88.35
88.15
24,851,052
Apr 27, 2026
90.00
91.48
85.00
90.12
89.92
47,974,735
Apr 24, 2026
91.50
94.39
89.24
89.35
89.15
54,577,669
Apr 23, 2026
85.96
91.72
85.10
86.99
86.80
61,994,158
Apr 22, 2026
78.50
83.18
78.03
81.88
81.70
37,083,273
Apr 21, 2026
77.55
79.48
75.85
78.50
78.33
27,026,542
Apr 20, 2026
78.12
79.29
77.00
77.56
77.39
19,143,547
Apr 17, 2026
77.35
79.66
76.90
77.53
77.36
20,779,717
Apr 16, 2026
76.10
78.10
75.20
77.71
77.54
21,982,191
Apr 15, 2026
76.00
78.74
75.45
75.88
75.71
30,938,543
Apr 14, 2026
75.17
76.69
74.48
75.22
75.05
24,785,346
Apr 13, 2026
75.66
76.25
74.01
74.60
74.43
22,734,006
Apr 10, 2026
79.65
79.65
75.10
76.08
75.91
41,361,362
Apr 9, 2026
75.50
80.05
75.00
79.74
79.56
33,708,393
Apr 8, 2026
74.05
76.96
72.81
76.67
76.50
35,175,149
Apr 7, 2026
68.90
73.00
68.90
71.95
71.79
29,287,272
Apr 3, 2026
68.20
69.12
67.30
68.16
68.01
14,980,917
Apr 2, 2026
70.50
71.00
66.87
67.45
67.30
18,465,237
Apr 1, 2026
69.67
72.63
69.60
70.51
70.35
26,069,078
Mar 31, 2026
70.86
71.20
67.50
67.63
67.48
18,618,855
Mar 30, 2026
69.00
73.68
68.14
71.10
70.94
24,664,730
Mar 27, 2026
70.88
72.62
69.30
71.27
71.11
17,100,777
Mar 26, 2026
73.44
74.74
71.34
72.11
71.95
19,179,550
Mar 25, 2026
69.83
77.02
69.10
73.00
72.84
36,592,396
Mar 24, 2026
71.43
71.58
66.80
68.80
68.65
21,519,297
Mar 23, 2026
70.07
73.46
68.91
70.39
70.23
24,868,668
Mar 20, 2026
71.53
75.38
71.17
71.30
71.14
23,400,165
Mar 19, 2026
71.92
72.16
69.92
70.91
70.75
15,777,631
Mar 18, 2026
75.01
75.01
72.50
73.38
73.22
15,722,562
Mar 17, 2026
77.11
77.33
73.68
74.00
73.84
22,771,076
Mar 16, 2026
73.30
78.45
72.30
77.32
77.15
35,859,646
Mar 13, 2026
72.83
74.80
72.46
72.73
72.57
20,402,004
Mar 12, 2026
77.00
79.98
74.65
74.80
74.63
43,472,851
Mar 11, 2026
75.10
76.86
73.87
76.72
76.55
60,501,587
Mar 10, 2026
66.25
73.50
66.00
73.10
72.94
51,311,695
Mar 9, 2026
64.00
64.81
62.95
64.51
64.37
13,739,671
Mar 6, 2026
62.00
66.00
61.98
65.75
65.60
18,574,642
Mar 5, 2026
63.68
63.75
62.25
62.60
62.46
10,473,833
Mar 4, 2026
62.09
63.75
62.05
62.48
62.34
10,341,395
Mar 3, 2026
67.44
67.99
62.66
62.70
62.56
24,662,769
Mar 2, 2026
67.20
69.35
66.87
67.40
67.25
14,691,690
Feb 27, 2026
69.85
69.85
68.50
68.78
68.63
14,915,700
Feb 26, 2026
70.60
70.94
69.62
70.20
70.04
11,760,568
Feb 25, 2026
70.10
70.86
69.40
70.54
70.38
11,813,818
Feb 24, 2026
71.20
71.22
69.60
69.99
69.83
11,012,426
Feb 13, 2026
69.56
72.40
69.50
70.41
70.25
14,986,564
Feb 12, 2026
69.12
70.80
68.92
70.08
69.92
13,249,779
Feb 11, 2026
69.29
69.86
68.88
68.91
68.76
9,756,630
Feb 10, 2026
69.23
70.34
69.04
69.29
69.14
10,757,141
Feb 9, 2026
69.72
69.92
69.00
69.33
69.18
10,202,068
Feb 6, 2026
69.50
69.80
68.57
68.75
68.60
11,148,830
Feb 5, 2026
68.63
70.89
68.35
70.25
70.09
13,997,324
Feb 4, 2026
71.36
71.50
68.51
69.73
69.57
18,306,727
Feb 3, 2026
71.60
73.00
70.89
71.80
71.64
18,058,188
Feb 2, 2026
75.00
75.42
69.95
69.98
69.82
29,734,082
Jan 30, 2026
74.56
77.75
73.20
76.14
75.97
25,906,553
Jan 29, 2026
78.45
79.33
75.26
75.45
75.28
32,742,368
Jan 28, 2026
80.92
84.20
78.10
78.33
78.16
60,767,608
Jan 27, 2026
74.43
78.77
73.01
77.07
76.90
35,077,444
Jan 26, 2026
75.99
77.76
73.85
74.60
74.43
23,528,913
Jan 23, 2026
76.00
76.67
74.22
76.00
75.83
22,594,757
Jan 22, 2026
77.97
78.00
74.67
75.57
75.40
27,348,018
Jan 21, 2026
71.01
76.37
71.01
76.08
75.91
41,185,984
Jan 20, 2026
71.78
73.18
71.22
71.93
71.77
16,377,142
Jan 19, 2026
73.75
73.77
71.76
71.80
71.64
16,839,328
Jan 16, 2026
71.85
73.90
71.09
73.17
73.01
24,700,973
Jan 15, 2026
70.56
71.49
69.77
71.39
71.23
15,785,607
Jan 14, 2026
71.01
72.42
70.18
71.15
70.99
18,267,006
Jan 13, 2026
73.26
73.36
70.28
70.52
70.36
19,022,591
Jan 12, 2026
73.20
73.55
72.00
73.29
73.13
20,487,754
Jan 9, 2026
72.11
73.31
72.05
72.95
72.79
15,137,557
Jan 8, 2026
73.57
73.89
72.50
72.76
72.60
16,482,298
Jan 7, 2026
73.12
76.60
73.12
73.89
73.73
34,205,998
Jan 6, 2026
70.47
72.00
70.13
72.00
71.84
20,747,812
Jan 5, 2026
69.30
70.27
68.91
70.27
70.11
14,936,220
Dec 31, 2025
69.50
69.62
68.23
68.64
68.49
12,830,584
Dec 30, 2025
69.22
70.48
69.22
69.96
69.80
15,099,403
Dec 29, 2025
69.19
71.33
69.19
69.89
69.73
20,405,130
Dec 26, 2025
69.87
70.36
69.02
69.28
69.13
17,463,627
Dec 25, 2025
70.88
72.55
69.56
69.76
69.60
31,951,988
Dec 24, 2025
65.50
69.84
65.34
69.32
69.17
30,298,540
Dec 23, 2025
65.92
66.57
65.08
65.19
65.05
9,388,879
Dec 22, 2025
65.80
66.76
65.70
66.10
65.95
9,196,443
Dec 19, 2025
67.20
67.37
65.78
65.81
65.66
9,693,236
Dec 18, 2025
65.80
66.98
65.62
66.47
66.32
9,759,925
Dec 17, 2025
64.23
66.09
64.05
66.03
65.88
10,221,958
Dec 16, 2025
64.06
65.10
64.01
64.36
64.22
6,657,029
Dec 15, 2025
65.69
65.79
64.36
64.38
64.24
7,968,998
Dec 12, 2025
64.97
66.49
64.59
66.16
66.01
9,386,835
Dec 11, 2025
66.69
66.85
64.97
64.97
64.83
8,229,143
Dec 10, 2025
66.74
67.00
65.86
66.77
66.62
8,825,266
Dec 9, 2025
66.00
67.77
65.79
67.41
67.26
11,660,496
Dec 8, 2025
66.48
67.00
66.03
66.22
66.07
10,715,769
Dec 5, 2025
65.28
66.25
64.53
66.10
65.95
7,492,716
Dec 4, 2025
65.20
66.09
64.66
65.46
65.31
7,335,443
Dec 3, 2025
65.69
65.96
64.70
64.82
64.68
6,144,996
Dec 2, 2025
66.35
66.82
65.53
65.70
65.55
7,956,729
Dec 1, 2025
65.11
66.85
64.77
66.85
66.70
12,364,486
Nov 28, 2025
64.17
65.25
63.80
65.10
64.96
8,044,711
Nov 27, 2025
64.79
65.63
64.17
64.24
64.10
9,025,894
Nov 26, 2025
64.80
65.56
64.64
64.76
64.62
7,306,559
Nov 25, 2025
64.88
66.35
64.80
65.07
64.93
11,040,394
Nov 24, 2025
64.00
64.78
63.08
64.60
64.46
9,268,697
Nov 21, 2025
65.60
66.13
63.70
63.70
63.56
11,795,279
Nov 20, 2025
67.51
67.72
66.12
66.13
65.98
8,633,188
Nov 19, 2025
69.02
69.35
66.65
67.07
66.92
12,339,723
Nov 18, 2025
68.81
69.66
68.45
69.10
68.95
6,568,986
Nov 17, 2025
68.87
69.50
68.50
69.07
68.92
6,569,139
Nov 14, 2025
70.50
71.00
68.96
68.97
68.82
13,128,488
Nov 13, 2025
71.01
71.85
70.73
71.13
70.97
9,185,124
Nov 12, 2025
71.50
72.00
70.00
71.20
71.04
11,173,494
Nov 11, 2025
71.52
72.70
70.93
72.01
71.85
12,313,885
Nov 10, 2025
71.25
72.60
71.25
71.47
71.31
9,950,630
Nov 7, 2025
72.20
72.20
71.09
71.19
71.03
9,983,765
Nov 6, 2025
72.10
72.77
71.72
72.70
72.54
9,681,978
Nov 5, 2025
71.69
72.62
71.00
71.73
71.57
9,567,079
Nov 4, 2025
73.90
73.91
71.89
72.31
72.15
11,160,084
Nov 3, 2025
73.61
73.96
72.04
73.96
73.80
12,499,949
Oct 31, 2025
74.21
75.24
73.59
73.70
73.54
12,746,677
Oct 30, 2025
76.38
76.38
74.20
74.20
74.04
14,044,244
