Beijing Saimo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	13.56	13.56	13.16	13.49	13.49	-0.44%	3,600
Jan 19, 2026	13.38	13.55	13.38	13.55	13.55	1.57%	13,400
Jan 16, 2026	13.30	13.34	13.30	13.34	13.34	0.30%	8,600
Jan 15, 2026	13.15	13.33	13.00	13.30	13.30	1.53%	45,800
Jan 14, 2026	13.10	13.10	13.10	13.10	13.10	-	5,800
Jan 13, 2026	13.10	13.15	13.10	13.10	13.10	-	47,400
Jan 12, 2026	13.10	13.10	13.00	13.10	13.10	2.42%	58,800
Jan 9, 2026	12.79	12.79	12.79	12.79	12.79	-	-
Jan 8, 2026	12.55	12.80	12.55	12.79	12.79	-	16,400
Jan 7, 2026	12.84	12.84	12.22	12.79	12.79	-0.39%	600
Jan 6, 2026	12.84	12.84	12.84	12.84	12.84	1.90%	2,800
Jan 5, 2026	12.11	12.62	12.11	12.60	12.60	-3.82%	6,800
Jan 2, 2026	13.10	13.10	13.10	13.10	13.10	-	-
Dec 31, 2025	13.10	13.10	13.10	13.10	13.10	-	200
Dec 30, 2025	12.60	13.10	12.60	13.10	13.10	3.72%	5,200
Dec 29, 2025	12.88	12.88	12.60	12.63	12.63	-0.55%	1,800
Dec 24, 2025	12.25	12.70	12.00	12.70	12.70	2.01%	2,800
Dec 23, 2025	12.62	12.62	12.23	12.45	12.45	-3.11%	9,000
Dec 22, 2025	12.88	12.88	12.88	12.85	12.85	-0.23%	800
Dec 19, 2025	12.88	12.88	12.88	12.88	12.88	-	600
Dec 18, 2025	12.90	12.99	12.88	12.88	12.88	-0.92%	9,200
Dec 17, 2025	13.00	13.00	13.00	13.00	13.00	-	-
Dec 16, 2025	13.00	13.00	13.00	13.00	13.00	-	800
Dec 15, 2025	13.00	13.10	13.00	13.00	13.00	0.93%	2,800
Dec 12, 2025	12.88	12.88	12.88	12.88	12.88	-0.92%	12,000
Dec 11, 2025	13.00	13.00	13.00	13.00	13.00	-	1,400
Dec 10, 2025	13.01	13.01	12.88	13.00	13.00	-	5,600
Dec 9, 2025	13.00	13.00	13.00	13.00	13.00	-	-
Dec 8, 2025	13.00	13.00	13.00	13.00	13.00	-	-
Dec 5, 2025	12.88	13.00	12.88	13.00	13.00	0.93%	14,800
Dec 4, 2025	12.80	13.10	12.80	12.88	12.88	-0.92%	973,200
Dec 3, 2025	12.88	13.00	12.88	13.00	13.00	0.85%	23,400
Dec 2, 2025	12.61	12.89	12.61	12.89	12.89	-0.85%	2,000
Dec 1, 2025	13.00	13.00	13.00	13.00	13.00	-	200
Nov 28, 2025	13.13	13.13	12.98	13.00	13.00	0.78%	916,600
Nov 27, 2025	12.99	12.99	12.57	12.90	12.90	2.63%	6,800
Nov 26, 2025	13.15	13.15	12.57	12.57	12.57	-4.92%	5,400
Nov 25, 2025	12.95	13.27	12.95	13.22	13.22	2.48%	22,000
Nov 24, 2025	12.56	12.90	12.50	12.90	12.90	2.71%	29,800
Nov 21, 2025	13.00	13.00	12.55	12.56	12.56	-4.27%	351,600
Nov 20, 2025	12.79	13.30	12.70	13.12	13.12	1.71%	5,000
Nov 19, 2025	12.82	12.90	12.82	12.90	12.90	0.62%	1,800
Nov 18, 2025	12.76	12.82	12.62	12.82	12.82	0.31%	12,400
Nov 17, 2025	12.78	12.78	12.78	12.78	12.78	-	4,400
Nov 14, 2025	12.84	12.84	12.78	12.78	12.78	-0.78%	5,800
Nov 13, 2025	12.88	12.88	12.88	12.88	12.88	-	5,000
Nov 12, 2025	12.88	12.88	12.88	12.88	12.88	0.16%	-
Nov 11, 2025	12.86	12.86	12.85	12.86	12.86	-	2,000
Nov 10, 2025	13.00	13.00	12.86	12.86	12.86	-1.08%	6,000
Nov 7, 2025	12.86	13.00	12.84	13.00	13.00	1.09%	6,000