Songcheng Performance Development Co.,Ltd (300144.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.77 | 10.93 | 10.57 | 10.86 | 10.86 | 31,798,836 |
| 29 Apr 2024 | 10.36 | 10.87 | 10.33 | 10.85 | 10.85 | 50,435,305 |
| 26 Apr 2024 | 10.61 | 10.62 | 10.01 | 10.36 | 10.36 | 51,836,357 |
| 25 Apr 2024 | 10.36 | 10.58 | 10.18 | 10.42 | 10.42 | 24,450,740 |
| 24 Apr 2024 | 10.10 | 10.45 | 9.98 | 10.42 | 10.42 | 26,879,837 |
| 23 Apr 2024 | 10.18 | 10.21 | 10.02 | 10.03 | 10.03 | 20,420,870 |
| 22 Apr 2024 | 9.96 | 10.28 | 9.80 | 10.15 | 10.15 | 32,439,550 |
| 19 Apr 2024 | 10.28 | 10.28 | 9.90 | 9.93 | 9.93 | 34,694,915 |
| 18 Apr 2024 | 10.23 | 10.42 | 10.06 | 10.37 | 10.37 | 26,960,402 |
| 17 Apr 2024 | 10.21 | 10.48 | 10.18 | 10.30 | 10.30 | 25,410,759 |
| 16 Apr 2024 | 10.42 | 10.65 | 10.10 | 10.13 | 10.13 | 32,472,467 |
| 15 Apr 2024 | 10.73 | 10.85 | 10.36 | 10.56 | 10.56 | 32,551,586 |
| 12 Apr 2024 | 10.82 | 10.96 | 10.63 | 10.74 | 10.74 | 36,268,578 |
| 11 Apr 2024 | 10.41 | 10.92 | 10.36 | 10.81 | 10.81 | 34,133,055 |
| 10 Apr 2024 | 10.53 | 10.66 | 10.42 | 10.53 | 10.53 | 22,752,120 |
| 09 Apr 2024 | 10.25 | 10.75 | 10.23 | 10.61 | 10.61 | 30,359,732 |
| 08 Apr 2024 | 11.08 | 11.15 | 10.32 | 10.33 | 10.33 | 36,857,299 |
| 03 Apr 2024 | 10.83 | 10.97 | 10.75 | 10.83 | 10.83 | 17,058,521 |
| 02 Apr 2024 | 10.94 | 10.95 | 10.76 | 10.81 | 10.81 | 16,312,603 |
| 01 Apr 2024 | 10.27 | 10.93 | 10.27 | 10.91 | 10.91 | 34,662,095 |
| 29 Mar 2024 | 10.18 | 10.21 | 10.03 | 10.26 | 10.26 | 8,473,863 |
| 28 Mar 2024 | 10.07 | 10.28 | 10.04 | 10.18 | 10.18 | 16,345,780 |
| 27 Mar 2024 | 10.31 | 10.50 | 10.15 | 10.15 | 10.15 | 17,540,891 |
| 26 Mar 2024 | 10.32 | 10.39 | 10.19 | 10.28 | 10.28 | 16,993,980 |
| 25 Mar 2024 | 10.48 | 10.60 | 10.31 | 10.35 | 10.35 | 19,994,666 |
| 22 Mar 2024 | 10.86 | 10.86 | 10.55 | 10.56 | 10.56 | 23,468,042 |
| 21 Mar 2024 | 10.99 | 11.01 | 10.84 | 10.88 | 10.88 | 14,648,781 |
| 20 Mar 2024 | 10.84 | 11.03 | 10.82 | 10.99 | 10.99 | 18,554,916 |
| 19 Mar 2024 | 10.94 | 11.07 | 10.88 | 10.88 | 10.88 | 23,426,831 |
| 18 Mar 2024 | 10.70 | 10.82 | 10.70 | 10.82 | 10.82 | 13,401,214 |
| 15 Mar 2024 | 10.70 | 10.86 | 10.65 | 10.75 | 10.75 | 14,116,180 |
| 14 Mar 2024 | 10.77 | 10.92 | 10.66 | 10.76 | 10.76 | 13,255,049 |
| 13 Mar 2024 | 11.01 | 11.01 | 10.72 | 10.83 | 10.83 | 16,912,104 |
| 12 Mar 2024 | 10.75 | 11.00 | 10.71 | 10.98 | 10.98 | 24,701,138 |
| 11 Mar 2024 | 10.55 | 10.76 | 10.48 | 10.75 | 10.75 | 18,980,550 |
| 08 Mar 2024 | 10.65 | 10.73 | 10.46 | 10.56 | 10.56 | 15,794,592 |
| 07 Mar 2024 | 10.73 | 10.85 | 10.63 | 10.66 | 10.66 | 18,054,376 |
| 06 Mar 2024 | 10.83 | 10.94 | 10.70 | 10.73 | 10.73 | 17,428,420 |
| 05 Mar 2024 | 10.88 | 10.98 | 10.82 | 10.88 | 10.88 | 18,045,898 |
| 04 Mar 2024 | 10.97 | 11.07 | 10.81 | 10.94 | 10.94 | 21,510,501 |
| 01 Mar 2024 | 10.78 | 11.01 | 10.61 | 10.98 | 10.98 | 29,595,958 |
| 29 Feb 2024 | 10.50 | 10.85 | 10.46 | 10.80 | 10.80 | 38,303,404 |
| 28 Feb 2024 | 10.40 | 10.76 | 10.33 | 10.52 | 10.52 | 45,071,980 |
| 27 Feb 2024 | 10.23 | 10.40 | 10.20 | 10.36 | 10.36 | 20,057,834 |
| 26 Feb 2024 | 10.21 | 10.38 | 10.10 | 10.23 | 10.23 | 24,456,930 |
| 23 Feb 2024 | 10.36 | 10.37 | 10.02 | 10.23 | 10.23 | 30,222,081 |
| 22 Feb 2024 | 10.23 | 10.60 | 10.20 | 10.38 | 10.38 | 28,924,373 |
| 21 Feb 2024 | 10.42 | 10.68 | 10.31 | 10.47 | 10.47 | 27,993,250 |
| 20 Feb 2024 | 10.35 | 10.58 | 10.30 | 10.46 | 10.46 | 22,643,430 |
| 19 Feb 2024 | 10.68 | 10.68 | 10.36 | 10.43 | 10.43 | 43,943,074 |
| 08 Feb 2024 | 10.35 | 10.84 | 10.23 | 10.30 | 10.30 | 53,029,606 |
| 07 Feb 2024 | 9.55 | 10.39 | 9.48 | 10.36 | 10.36 | 56,549,326 |
| 06 Feb 2024 | 8.70 | 9.61 | 8.59 | 9.56 | 9.56 | 35,993,649 |
| 05 Feb 2024 | 8.70 | 9.07 | 8.22 | 8.83 | 8.83 | 32,992,249 |
| 02 Feb 2024 | 9.01 | 9.29 | 8.65 | 8.80 | 8.80 | 26,687,141 |
| 01 Feb 2024 | 8.84 | 9.18 | 8.70 | 9.00 | 9.00 | 27,933,348 |
| 31 Jan 2024 | 9.24 | 9.24 | 8.65 | 8.89 | 8.89 | 45,179,118 |
| 30 Jan 2024 | 9.73 | 9.79 | 9.55 | 9.61 | 9.61 | 19,439,700 |
| 29 Jan 2024 | 10.01 | 10.09 | 9.84 | 9.84 | 9.84 | 18,568,544 |
| 26 Jan 2024 | 9.90 | 10.17 | 9.90 | 10.00 | 10.00 | 22,702,743 |
| 25 Jan 2024 | 9.74 | 10.07 | 9.62 | 10.05 | 10.05 | 27,531,729 |
| 24 Jan 2024 | 9.74 | 9.84 | 9.45 | 9.75 | 9.75 | 20,417,453 |
| 23 Jan 2024 | 9.51 | 9.77 | 9.33 | 9.69 | 9.69 | 19,145,753 |
| 22 Jan 2024 | 10.07 | 10.07 | 9.53 | 9.61 | 9.61 | 29,707,870 |
| 19 Jan 2024 | 9.85 | 10.25 | 9.79 | 10.15 | 10.15 | 30,325,760 |
| 18 Jan 2024 | 9.76 | 9.93 | 9.60 | 9.88 | 9.88 | 25,522,994 |
| 17 Jan 2024 | 10.24 | 10.25 | 9.90 | 9.90 | 9.90 | 22,585,051 |
| 16 Jan 2024 | 10.08 | 10.42 | 10.06 | 10.30 | 10.30 | 37,417,340 |
| 15 Jan 2024 | 9.83 | 10.20 | 9.81 | 10.15 | 10.15 | 27,207,813 |
| 12 Jan 2024 | 9.96 | 9.97 | 9.85 | 9.85 | 9.85 | 11,965,139 |
| 11 Jan 2024 | 9.87 | 10.02 | 9.83 | 9.99 | 9.99 | 16,519,827 |
| 10 Jan 2024 | 9.92 | 9.98 | 9.73 | 9.89 | 9.89 | 17,916,546 |
| 09 Jan 2024 | 9.69 | 10.08 | 9.66 | 9.97 | 9.97 | 27,659,356 |
| 08 Jan 2024 | 9.75 | 9.92 | 9.63 | 9.63 | 9.63 | 14,178,554 |
| 05 Jan 2024 | 9.88 | 10.01 | 9.77 | 9.82 | 9.82 | 13,386,563 |
| 04 Jan 2024 | 10.00 | 10.05 | 9.80 | 9.92 | 9.92 | 17,768,441 |
| 03 Jan 2024 | 9.79 | 10.07 | 9.77 | 10.01 | 10.01 | 19,264,022 |
| 02 Jan 2024 | 9.87 | 9.95 | 9.82 | 9.85 | 9.85 | 12,716,231 |
| 29 Dec 2023 | 9.81 | 9.92 | 9.76 | 9.87 | 9.87 | 13,121,120 |
| 28 Dec 2023 | 9.42 | 9.85 | 9.34 | 9.83 | 9.83 | 23,301,435 |
| 27 Dec 2023 | 9.56 | 9.61 | 9.39 | 9.43 | 9.43 | 14,264,696 |
| 26 Dec 2023 | 9.70 | 9.71 | 9.51 | 9.52 | 9.52 | 9,852,820 |
| 25 Dec 2023 | 9.70 | 9.77 | 9.63 | 9.68 | 9.68 | 9,548,400 |
| 22 Dec 2023 | 9.84 | 9.89 | 9.70 | 9.75 | 9.75 | 15,724,500 |
| 21 Dec 2023 | 9.71 | 9.89 | 9.69 | 9.87 | 9.87 | 14,855,670 |
| 20 Dec 2023 | 10.03 | 10.05 | 9.77 | 9.77 | 9.77 | 18,223,956 |
| 19 Dec 2023 | 9.88 | 10.11 | 9.84 | 10.03 | 10.03 | 19,882,958 |
| 18 Dec 2023 | 10.21 | 10.21 | 9.95 | 9.95 | 9.95 | 20,843,271 |
| 15 Dec 2023 | 10.24 | 10.35 | 10.21 | 10.22 | 10.22 | 15,429,323 |
| 14 Dec 2023 | 10.23 | 10.38 | 10.20 | 10.23 | 10.23 | 13,694,800 |
| 13 Dec 2023 | 10.42 | 10.43 | 10.18 | 10.20 | 10.20 | 13,964,480 |
| 12 Dec 2023 | 10.41 | 10.50 | 10.34 | 10.45 | 10.45 | 11,579,030 |
| 11 Dec 2023 | 10.18 | 10.51 | 10.07 | 10.44 | 10.44 | 20,424,951 |
| 08 Dec 2023 | 10.26 | 10.35 | 10.21 | 10.27 | 10.27 | 18,555,600 |
| 07 Dec 2023 | 10.23 | 10.33 | 10.18 | 10.29 | 10.29 | 13,572,068 |
| 06 Dec 2023 | 10.20 | 10.34 | 10.04 | 10.30 | 10.30 | 17,774,287 |
| 05 Dec 2023 | 10.52 | 10.55 | 10.20 | 10.21 | 10.21 | 25,925,205 |
| 04 Dec 2023 | 10.50 | 10.67 | 10.45 | 10.55 | 10.55 | 24,270,958 |
| 01 Dec 2023 | 10.52 | 10.63 | 10.37 | 10.49 | 10.49 | 20,614,329 |
| 30 Nov 2023 | 10.46 | 10.57 | 10.38 | 10.51 | 10.51 | 15,538,488 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.