Stock listing
Shenzhen:300661 SG Micro Corp. (圣邦股份) 股价
Home listing (Shenzhen) of SG Micro Corp.
Follow SG Micro Corp. into a list and get an email when it puts out news.
Share price · SZSE:300661
¥81.43 CNY -7.16 (-8.1%)
Close on Oct 30, 2026
- Day range
- ¥81.18 – ¥87.50 CNYOct 30, 2026
- Volume
- 13.56M sharesOct 30, 2026
- Market cap
- ¥50.90B CNYAt the close on Oct 30, 2026 · price × 625.0M shares outstanding
- 52-week range
- ¥61.98 – ¥151.90 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥1.28B CNYMedian day 10.62M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| Shenzhen:300661 · Home | ¥81.43 CNY | -7.16 (-8.1%) | 13,561,674 | ¥85.15 | ¥87.50 | ¥81.18 | ¥88.59 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300661 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥81.43 | -7.16 | -8.1% | ¥85.15 | ¥87.50 | ¥81.18 | 13,561,674 | |
| ¥88.59 | -1.44 | -1.6% | ¥89.30 | ¥90.03 | ¥86.11 | 10,351,861 | |
| ¥90.03 | +5.81 | +6.9% | ¥86.38 | ¥91.40 | ¥86.38 | 13,429,988 | |
| ¥84.22 | -3.28 | -3.7% | ¥88.88 | ¥90.00 | ¥84.06 | 7,902,039 | |
| ¥87.50 | -0.58 | -0.7% | ¥87.21 | ¥88.71 | ¥85.37 | 10,214,355 | |
| ¥88.08 | +1.34 | +1.5% | ¥85.67 | ¥88.86 | ¥82.50 | 11,786,707 | |
| ¥86.74 | -3.05 | -3.4% | ¥90.01 | ¥90.19 | ¥85.67 | 10,657,595 | |
| ¥89.79 | +0.32 | +0.4% | ¥90.97 | ¥91.50 | ¥88.88 | 7,533,978 | |
| ¥89.47 | +2.10 | +2.4% | ¥86.50 | ¥91.50 | ¥85.48 | 11,107,446 | |
| ¥87.37 | -2.99 | -3.3% | ¥90.17 | ¥90.31 | ¥86.02 | 8,765,878 | |
| ¥90.36 | +0.37 | +0.4% | ¥90.60 | ¥95.65 | ¥89.52 | 10,614,313 | |
| ¥89.99 | -3.27 | -3.5% | ¥90.00 | ¥91.88 | ¥88.40 | 8,455,936 | |
| ¥93.26 | -1.98 | -2.1% | ¥95.06 | ¥96.96 | ¥92.85 | 8,723,300 | |
| ¥95.24 | +1.83 | +2.0% | ¥90.66 | ¥96.58 | ¥88.28 | 12,379,506 | |
| ¥93.41 | -2.56 | -2.7% | ¥95.43 | ¥96.10 | ¥92.00 | 8,812,173 | |
| ¥95.97 | -0.03 | 0.0% | ¥95.73 | ¥98.00 | ¥92.30 | 14,821,224 | |
| ¥96.00 | -14.21 | -12.9% | ¥109.63 | ¥109.98 | ¥95.01 | 20,373,352 | |
| ¥110.21 | -2.59 | -2.3% | ¥112.98 | ¥114.30 | ¥109.99 | 7,561,028 | |
| ¥112.80 | -4.20 | -3.6% | ¥115.98 | ¥117.96 | ¥111.11 | 10,625,364 | |
| ¥117.00 | -3.55 | -2.9% | ¥119.66 | ¥123.53 | ¥116.60 | 10,617,856 | |
| ¥120.55 | -1.90 | -1.6% | ¥121.28 | ¥121.87 | ¥118.19 | 8,858,352 | |
| ¥122.45 | +0.77 | +0.6% | ¥121.67 | ¥124.29 | ¥119.00 | 8,832,251 | |
| ¥121.68 | -0.93 | -0.8% | ¥123.85 | ¥125.57 | ¥120.81 | 8,774,411 | |
| ¥122.61 | -2.52 | -2.0% | ¥124.99 | ¥125.10 | ¥120.68 | 13,648,138 | |
| ¥125.13 | +8.67 | +7.4% | ¥118.20 | ¥127.47 | ¥116.50 | 20,664,096 | |
| ¥116.46 | +4.66 | +4.2% | ¥114.33 | ¥119.00 | ¥112.95 | 14,202,662 | |
| ¥111.80 | +3.02 | +2.8% | ¥109.13 | ¥112.46 | ¥107.86 | 8,752,657 | |
| ¥108.78 | +1.18 | +1.1% | ¥108.02 | ¥110.50 | ¥107.58 | 5,563,941 | |
| ¥107.60 | -0.38 | -0.4% | ¥106.50 | ¥109.49 | ¥104.37 | 8,406,902 | |
| ¥107.98 | +1.29 | +1.2% | ¥105.01 | ¥108.43 | ¥104.22 | 11,544,508 | |
| ¥106.69 | -1.06 | -1.0% | ¥107.01 | ¥108.77 | ¥105.48 | 8,711,579 | |
| ¥107.75 | +0.62 | +0.6% | ¥108.37 | ¥110.49 | ¥107.03 | 7,838,910 | |
| ¥107.13 | -3.47 | -3.1% | ¥111.00 | ¥111.49 | ¥106.86 | 7,278,834 | |
| ¥110.60 | +3.68 | +3.4% | ¥108.84 | ¥112.51 | ¥107.24 | 10,584,669 | |
| ¥106.92 | -2.84 | -2.6% | ¥113.36 | ¥115.00 | ¥105.67 | 9,844,116 | |
| ¥109.76 | -0.97 | -0.9% | ¥112.88 | ¥112.88 | ¥108.80 | 4,969,383 | |
| ¥110.73 | -1.85 | -1.6% | ¥111.28 | ¥111.73 | ¥108.47 | 8,863,491 | |
| ¥112.58 | -1.42 | -1.2% | ¥114.88 | ¥116.16 | ¥111.92 | 8,743,060 | |
| ¥114.00 | -0.50 | -0.4% | ¥112.21 | ¥114.23 | ¥108.60 | 14,302,886 | |
| ¥114.50 | -2.40 | -2.1% | ¥116.25 | ¥118.49 | ¥114.14 | 6,485,000 | |
| ¥116.90 | +3.39 | +3.0% | ¥114.74 | ¥117.30 | ¥113.16 | 7,300,812 | |
| ¥113.51 | -1.35 | -1.2% | ¥115.36 | ¥116.99 | ¥112.66 | 6,390,936 | |
| ¥114.86 | +3.73 | +3.4% | ¥110.02 | ¥115.81 | ¥108.36 | 10,395,274 | |
| ¥111.13 | -5.47 | -4.7% | ¥116.90 | ¥117.70 | ¥108.66 | 10,247,738 | |
| ¥116.60 | +0.02 | 0.0% | ¥116.00 | ¥118.12 | ¥114.01 | 8,611,144 | |
| ¥116.58 | +10.09 | +9.5% | ¥108.61 | ¥120.00 | ¥108.61 | 20,203,525 | |
| ¥106.49 | -10.43 | -8.9% | ¥114.17 | ¥114.80 | ¥105.80 | 18,189,980 | |
| ¥116.92 | -6.32 | -5.1% | ¥122.22 | ¥122.89 | ¥115.00 | 22,718,805 | |
| ¥123.24 | +0.24 | +0.2% | ¥122.45 | ¥123.60 | ¥120.00 | 14,866,914 | |
| ¥123.00 | +4.30 | +3.6% | ¥119.00 | ¥123.80 | ¥117.00 | 19,882,432 | |
| ¥118.70 | +2.68 | +2.3% | ¥118.37 | ¥122.59 | ¥115.10 | 15,606,266 | |
| ¥116.02 | +0.53 | +0.5% | ¥114.36 | ¥118.78 | ¥113.58 | 10,659,662 | |
| ¥115.49 | +5.22 | +4.7% | ¥110.84 | ¥118.50 | ¥110.50 | 19,330,898 | |
| ¥110.27 | -1.41 | -1.3% | ¥115.13 | ¥115.13 | ¥105.28 | 16,145,819 | |
| ¥111.68 | +5.44 | +5.1% | ¥106.87 | ¥113.30 | ¥106.02 | 13,170,204 | |
| ¥106.24 | +2.22 | +2.1% | ¥102.00 | ¥106.50 | ¥100.58 | 13,354,826 | |
| ¥104.02 | +2.46 | +2.4% | ¥100.00 | ¥105.00 | ¥98.87 | 20,810,906 | |
| ¥101.56 | +7.16 | +7.6% | ¥96.08 | ¥103.01 | ¥94.05 | 18,478,164 | |
| ¥94.40 | -1.33 | -1.4% | ¥95.43 | ¥95.75 | ¥92.00 | 11,216,786 | |
| ¥95.73 | +6.15 | +6.9% | ¥96.20 | ¥101.19 | ¥95.41 | 20,067,348 | |
| ¥89.58 | -11.16 | -11.1% | ¥99.88 | ¥99.88 | ¥88.72 | 21,210,496 |
- Ticker
- Shenzhen:300661
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 26, 2026
Two Chinese Semiconductor Companies Raise Around US$1 Billion in Hong Kong IPOs
Latest news
Two Chinese Semiconductor Companies Raise Around US$1 Billion in Hong Kong IPOs
Jun 25, 2026
Closed ¥131.55 (-4.9%) on Jun 26, 2026
SG Micro Corp Says Final Offer Price HK$85.20 Per Offer Share
Jun 25, 2026
Closed ¥131.55 (-4.9%) on Jun 26, 2026
Six companies seek up to $2.5 billion in Hong Kong offerings
Jun 16, 2026
Closed ¥131.55 (+3.2%) on Jun 17, 2026
SG Micro: Revenue up 39% and net profit up 107% year-over-year, with strong business expansion
Apr 26, 2026
Closed ¥90.12 (+0.9%) on Apr 27, 2026
Taiwan probes 11 Chinese firms for illegal poaching of tech talent
Mar 31, 2026
Closed ¥70.51 (+4.3%) on Apr 1, 2026
SG Micro: Revenue up 16.5% and net profit up 9.4% on strong R&D, new products, and acquisitions
Mar 27, 2026
Closed ¥71.10 (-0.2%) on Mar 30, 2026
SG Micro 2025 Net Profit Up 9.4% Y/Y
Mar 27, 2026
Closed ¥71.10 (-0.2%) on Mar 30, 2026
SG Micro Corp. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 7 in the last 12 months · 15 in all · newest Jun 26, 2026 · oldest 2024
Where SG Micro Corp. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Shenzhen:300661 圣邦股份 · Home listing · This page | Shenzhen | China | CNY |
| HKEX:3661 聖邦股份 | HKEX | Hong Kong | HKD |
Log in to ask 6ix AI your own questions about SG Micro Corp.