Songcheng Performance Development Co.,Ltd (SHE:300144)
China
· Delayed Price · Currency is CNY 7.97
+0.02 (0.25%)
At close: Dec 5, 2025
SHE:300144 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.93 | 7.98 | 7.87 | 7.97 | 7.97 | 0.25% | 15,940,250 |
| Dec 4, 2025 | 8.03 | 8.04 | 7.90 | 7.95 | 7.95 | -1.24% | 22,720,340 |
| Dec 3, 2025 | 8.09 | 8.10 | 8.01 | 8.05 | 8.05 | -0.25% | 21,493,150 |
| Dec 2, 2025 | 8.07 | 8.13 | 8.04 | 8.07 | 8.07 | -0.37% | 25,859,670 |
| Dec 1, 2025 | 7.91 | 8.12 | 7.91 | 8.10 | 8.10 | 2.53% | 38,066,020 |
| Nov 28, 2025 | 7.91 | 7.93 | 7.83 | 7.90 | 7.90 | -0.38% | 19,623,740 |
| Nov 27, 2025 | 7.95 | 7.99 | 7.91 | 7.93 | 7.93 | - | 17,880,180 |
| Nov 26, 2025 | 8.02 | 8.05 | 7.93 | 7.93 | 7.93 | -0.25% | 19,625,790 |
| Nov 25, 2025 | 7.95 | 8.00 | 7.91 | 7.95 | 7.95 | 0.25% | 23,053,970 |
| Nov 24, 2025 | 7.84 | 7.99 | 7.84 | 7.93 | 7.93 | 1.28% | 20,276,880 |
| Nov 21, 2025 | 7.94 | 8.00 | 7.82 | 7.83 | 7.83 | -2.00% | 32,177,360 |
| Nov 20, 2025 | 8.06 | 8.07 | 7.99 | 7.99 | 7.99 | -0.87% | 23,989,800 |
| Nov 19, 2025 | 8.05 | 8.11 | 8.01 | 8.06 | 8.06 | - | 22,244,720 |
| Nov 18, 2025 | 8.15 | 8.15 | 8.01 | 8.06 | 8.06 | -1.10% | 34,496,200 |
| Nov 17, 2025 | 8.22 | 8.23 | 8.11 | 8.15 | 8.15 | -0.85% | 27,813,920 |
| Nov 14, 2025 | 8.25 | 8.34 | 8.21 | 8.22 | 8.22 | -0.84% | 28,586,050 |
| Nov 13, 2025 | 8.21 | 8.31 | 8.18 | 8.29 | 8.29 | 0.97% | 33,065,400 |
| Nov 12, 2025 | 8.28 | 8.34 | 8.21 | 8.21 | 8.21 | -0.85% | 30,493,310 |
| Nov 11, 2025 | 8.24 | 8.30 | 8.21 | 8.28 | 8.28 | - | 33,354,000 |
| Nov 10, 2025 | 8.11 | 8.30 | 8.10 | 8.28 | 8.28 | 2.10% | 52,018,080 |
| Nov 7, 2025 | 8.08 | 8.14 | 8.05 | 8.11 | 8.11 | 0.50% | 23,131,880 |
| Nov 6, 2025 | 8.07 | 8.10 | 8.02 | 8.07 | 8.07 | -0.25% | 27,014,390 |
| Nov 5, 2025 | 7.99 | 8.15 | 7.97 | 8.09 | 8.09 | 1.00% | 39,235,210 |
| Nov 4, 2025 | 8.05 | 8.09 | 7.99 | 8.01 | 8.01 | -0.74% | 27,154,780 |
| Nov 3, 2025 | 8.04 | 8.07 | 7.96 | 8.07 | 8.07 | 0.50% | 32,564,360 |
| Oct 31, 2025 | 7.98 | 8.05 | 7.96 | 8.03 | 8.03 | 0.50% | 29,174,280 |
| Oct 30, 2025 | 8.07 | 8.08 | 7.97 | 7.99 | 7.99 | -0.99% | 35,297,440 |
| Oct 29, 2025 | 8.07 | 8.08 | 8.03 | 8.07 | 8.07 | -0.12% | 25,677,120 |
| Oct 28, 2025 | 8.11 | 8.16 | 8.07 | 8.08 | 8.08 | -0.62% | 27,196,650 |
| Oct 27, 2025 | 8.13 | 8.15 | 8.11 | 8.13 | 8.13 | 0.12% | 21,972,280 |
| Oct 24, 2025 | 8.17 | 8.18 | 8.10 | 8.12 | 8.12 | -0.61% | 22,801,910 |
| Oct 23, 2025 | 8.11 | 8.18 | 8.03 | 8.17 | 8.17 | 0.74% | 28,120,050 |
| Oct 22, 2025 | 8.10 | 8.13 | 8.09 | 8.11 | 8.11 | -0.12% | 20,275,790 |
| Oct 21, 2025 | 8.11 | 8.15 | 8.09 | 8.12 | 8.12 | 0.12% | 25,196,000 |
| Oct 20, 2025 | 8.15 | 8.19 | 8.11 | 8.11 | 8.11 | 0.25% | 20,707,870 |
| Oct 17, 2025 | 8.26 | 8.30 | 8.09 | 8.09 | 8.09 | -2.06% | 38,360,090 |
| Oct 16, 2025 | 8.34 | 8.39 | 8.26 | 8.26 | 8.26 | -1.20% | 31,887,010 |
| Oct 15, 2025 | 8.31 | 8.37 | 8.30 | 8.36 | 8.36 | 0.84% | 25,550,950 |
| Oct 14, 2025 | 8.35 | 8.41 | 8.27 | 8.29 | 8.29 | -0.48% | 35,962,580 |
| Oct 13, 2025 | 8.29 | 8.38 | 8.23 | 8.33 | 8.33 | -1.77% | 38,280,280 |
| Oct 10, 2025 | 8.48 | 8.58 | 8.47 | 8.48 | 8.48 | -0.24% | 35,434,170 |
| Oct 9, 2025 | 8.72 | 8.74 | 8.46 | 8.50 | 8.50 | -2.97% | 66,693,420 |
| Sep 30, 2025 | 8.89 | 8.92 | 8.75 | 8.76 | 8.76 | -1.35% | 52,182,810 |
| Sep 29, 2025 | 8.86 | 8.95 | 8.71 | 8.88 | 8.88 | 0.23% | 41,560,590 |
| Sep 26, 2025 | 8.96 | 8.98 | 8.86 | 8.86 | 8.86 | -2.10% | 39,995,760 |
| Sep 25, 2025 | 8.97 | 9.07 | 8.84 | 9.05 | 9.05 | 0.33% | 61,722,340 |
| Sep 24, 2025 | 8.90 | 9.08 | 8.81 | 9.02 | 9.02 | 0.33% | 55,308,760 |
| Sep 23, 2025 | 9.24 | 9.26 | 8.85 | 8.99 | 8.99 | -3.64% | 95,533,550 |
| Sep 22, 2025 | 9.50 | 9.56 | 9.25 | 9.33 | 9.33 | -3.72% | 110,670,000 |
| Sep 19, 2025 | 9.22 | 9.97 | 9.04 | 9.69 | 9.69 | 4.19% | 196,162,900 |