Stock listing
Shenzhen:300561 SGSG Science & Technology Co., Ltd. Zhuhai (汇金科技) 股价
Follow SGSG Science & Technology Co., Ltd. Zhuhai into a list and get an email when it puts out news.
Share price · SZSE:300561
¥16.03 CNY +0.62 (+4.0%)
Close on Nov 4, 2026
- Day range
- ¥14.91 – ¥17.10 CNYNov 4, 2026
- Volume
- 47.38M sharesNov 4, 2026
- Market cap
- ¥5.26B CNYAt the close on Nov 4, 2026 · price × 328.1M shares outstanding
- 52-week range
- ¥10.70 – ¥25.44 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥350.2M CNYMedian day 18.72M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300561 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥16.03 | +0.62 | +4.0% | ¥15.16 | ¥17.10 | ¥14.91 | 47,384,317 | |
| ¥15.41 | -0.28 | -1.8% | ¥15.00 | ¥16.08 | ¥14.82 | 42,336,041 | |
| ¥15.69 | +1.78 | +12.8% | ¥14.87 | ¥16.31 | ¥14.45 | 48,467,560 | |
| ¥13.91 | -0.75 | -5.1% | ¥14.68 | ¥15.26 | ¥13.50 | 34,470,299 | |
| ¥14.66 | +0.38 | +2.7% | ¥14.02 | ¥15.34 | ¥14.02 | 36,965,830 | |
| ¥14.28 | +0.02 | +0.1% | ¥14.42 | ¥14.63 | ¥13.82 | 21,109,421 | |
| ¥14.26 | -0.59 | -4.0% | ¥14.85 | ¥14.85 | ¥14.20 | 18,720,829 | |
| ¥14.85 | -0.75 | -4.8% | ¥14.90 | ¥15.30 | ¥14.77 | 37,848,071 | |
| ¥15.60 | +2.60 | +20.0% | ¥12.90 | ¥15.60 | ¥12.51 | 47,123,645 | |
| ¥13.00 | -0.65 | -4.8% | ¥13.57 | ¥13.70 | ¥13.00 | 9,038,640 | |
| ¥13.65 | -0.02 | -0.1% | ¥13.66 | ¥13.93 | ¥13.58 | 8,555,700 | |
| ¥13.67 | +0.16 | +1.2% | ¥13.51 | ¥13.87 | ¥13.35 | 10,478,200 | |
| ¥13.51 | -0.53 | -3.8% | ¥13.90 | ¥13.98 | ¥13.50 | 10,276,300 | |
| ¥14.04 | -0.20 | -1.4% | ¥14.51 | ¥14.65 | ¥13.75 | 14,332,800 | |
| ¥14.24 | -0.01 | -0.1% | ¥13.78 | ¥14.88 | ¥13.78 | 18,103,990 | |
| ¥14.25 | -0.20 | -1.4% | ¥14.22 | ¥14.52 | ¥14.05 | 11,104,300 | |
| ¥14.45 | +0.15 | +1.0% | ¥14.19 | ¥14.85 | ¥14.10 | 18,400,619 | |
| ¥14.30 | -0.22 | -1.5% | ¥14.48 | ¥14.49 | ¥14.20 | 10,547,000 | |
| ¥14.52 | +0.77 | +5.6% | ¥13.67 | ¥14.65 | ¥13.37 | 19,883,248 | |
| ¥13.75 | -0.01 | -0.1% | ¥14.01 | ¥14.09 | ¥13.65 | 8,551,200 | |
| ¥13.76 | -0.61 | -4.2% | ¥14.59 | ¥14.60 | ¥13.65 | 14,271,279 | |
| ¥14.37 | +0.02 | +0.1% | ¥14.35 | ¥14.59 | ¥14.34 | 8,350,880 | |
| ¥14.35 | -0.38 | -2.6% | ¥14.70 | ¥14.75 | ¥14.35 | 9,051,262 | |
| ¥14.73 | -0.77 | -5.0% | ¥15.20 | ¥15.30 | ¥14.73 | 13,607,650 | |
| ¥15.50 | -0.31 | -2.0% | ¥15.75 | ¥15.75 | ¥15.31 | 10,928,180 | |
| ¥15.81 | -0.15 | -0.9% | ¥16.00 | ¥16.15 | ¥15.71 | 13,630,400 | |
| ¥15.96 | +0.24 | +1.5% | ¥15.70 | ¥16.00 | ¥15.66 | 14,725,600 | |
| ¥15.72 | +0.43 | +2.8% | ¥15.40 | ¥15.82 | ¥15.33 | 16,160,264 | |
| ¥15.29 | -0.54 | -3.4% | ¥15.51 | ¥15.83 | ¥15.22 | 14,082,464 | |
| ¥15.83 | +0.23 | +1.5% | ¥15.41 | ¥16.09 | ¥15.25 | 17,798,461 | |
| ¥15.60 | +0.22 | +1.4% | ¥15.42 | ¥16.04 | ¥15.10 | 18,162,760 | |
| ¥15.38 | +0.13 | +0.9% | ¥15.16 | ¥15.55 | ¥15.11 | 10,390,700 | |
| ¥15.25 | -0.85 | -5.3% | ¥15.75 | ¥15.78 | ¥14.95 | 20,038,350 | |
| ¥16.10 | +0.33 | +2.1% | ¥15.96 | ¥16.33 | ¥15.68 | 18,978,119 | |
| ¥15.77 | -0.16 | -1.0% | ¥15.96 | ¥15.99 | ¥15.59 | 12,372,871 | |
| ¥15.93 | -0.29 | -1.8% | ¥16.12 | ¥16.45 | ¥15.86 | 16,879,199 | |
| ¥16.22 | -0.52 | -3.1% | ¥16.60 | ¥16.93 | ¥16.15 | 21,114,699 | |
| ¥16.74 | +0.56 | +3.5% | ¥16.51 | ¥17.15 | ¥16.27 | 26,653,500 | |
| ¥16.18 | -0.56 | -3.3% | ¥16.75 | ¥17.01 | ¥16.16 | 23,021,000 | |
| ¥16.74 | -0.44 | -2.6% | ¥16.92 | ¥17.10 | ¥16.66 | 20,363,500 | |
| ¥17.18 | +0.54 | +3.2% | ¥16.70 | ¥17.47 | ¥16.47 | 31,172,221 | |
| ¥16.64 | -0.07 | -0.4% | ¥16.54 | ¥16.93 | ¥16.30 | 21,199,461 | |
| ¥16.71 | -0.54 | -3.1% | ¥17.01 | ¥17.18 | ¥16.60 | 28,124,619 | |
| ¥17.25 | +0.58 | +3.5% | ¥16.54 | ¥17.50 | ¥16.30 | 44,416,234 | |
| ¥16.67 | +1.42 | +9.3% | ¥15.12 | ¥18.29 | ¥15.06 | 45,926,547 | |
| ¥15.25 | +0.30 | +2.0% | ¥14.85 | ¥15.75 | ¥14.84 | 17,110,309 | |
| ¥14.95 | -0.33 | -2.2% | ¥15.24 | ¥15.38 | ¥14.81 | 11,459,400 | |
| ¥15.28 | +0.28 | +1.9% | ¥14.91 | ¥15.35 | ¥14.70 | 14,275,502 | |
| ¥15.00 | -0.20 | -1.3% | ¥15.31 | ¥15.41 | ¥14.73 | 14,412,800 | |
| ¥15.20 | -0.90 | -5.6% | ¥15.77 | ¥15.88 | ¥15.09 | 18,364,500 | |
| ¥16.10 | -0.72 | -4.3% | ¥16.77 | ¥16.77 | ¥15.76 | 22,243,438 | |
| ¥16.82 | +0.30 | +1.8% | ¥16.40 | ¥16.84 | ¥16.19 | 18,677,883 | |
| ¥16.52 | -0.32 | -1.9% | ¥16.85 | ¥17.18 | ¥16.05 | 25,885,289 | |
| ¥16.84 | -1.00 | -5.6% | ¥17.74 | ¥18.35 | ¥16.81 | 33,137,406 | |
| ¥17.84 | +0.19 | +1.1% | ¥17.52 | ¥18.00 | ¥17.43 | 19,755,350 | |
| ¥17.65 | -0.41 | -2.3% | ¥17.94 | ¥18.15 | ¥17.48 | 22,320,561 | |
| ¥18.06 | -0.40 | -2.2% | ¥18.65 | ¥18.76 | ¥17.90 | 22,819,672 | |
| ¥18.46 | -0.19 | -1.0% | ¥18.60 | ¥18.75 | ¥17.99 | 25,104,680 | |
| ¥18.65 | -0.07 | -0.4% | ¥18.65 | ¥18.89 | ¥18.34 | 27,261,412 | |
| ¥18.72 | +0.34 | +1.8% | ¥18.38 | ¥18.98 | ¥18.19 | 37,883,379 | |
| ¥18.38 | +1.58 | +9.4% | ¥16.96 | ¥18.96 | ¥16.80 | 42,321,473 |
- Ticker
- Shenzhen:300561
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 26, 2026
SGSG Science&technology Co Ltd Zhuhai's Trading To Halt To Remove Delisting, Other Risk Warnings
Latest news
SGSG Science&technology Co Ltd Zhuhai's Trading To Halt To Remove Delisting, Other Risk Warnings
May 26, 2026
Closed ¥19.39 (0.0%) on May 27, 2026
SGSG Science & Technology Co., Ltd. Zhuhai on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest May 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about SGSG Science & Technology Co., Ltd. Zhuhai.