Beijing Saimo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.54	13.54	13.54	13.48	13.48	3.30%	200
May 28, 2026	13.10	13.10	13.05	13.05	13.05	-6.38%	12,400
May 27, 2026	14.00	14.00	13.02	13.94	13.94	-0.43%	20,200
May 26, 2026	13.94	14.00	13.94	14.00	14.00	0.36%	66,400
May 22, 2026	13.95	13.95	13.95	13.95	13.95	-0.21%	2,200
May 21, 2026	13.96	14.30	13.96	13.98	13.98	0.94%	3,000
May 20, 2026	13.89	13.89	13.89	13.85	13.85	-0.22%	200
May 19, 2026	13.88	13.88	13.88	13.88	13.88	-0.43%	800
May 18, 2026	13.96	13.96	13.94	13.94	13.94	-	8,200
May 15, 2026	13.94	13.94	13.94	13.94	13.94	-0.07%	-
May 14, 2026	13.99	13.99	13.99	13.95	13.95	0.07%	800
May 13, 2026	13.94	13.94	13.94	13.94	13.94	-0.29%	-
May 12, 2026	12.81	13.99	12.81	13.98	13.98	3.56%	2,800
May 11, 2026	13.50	13.51	13.50	13.50	13.50	-5.59%	2,600
May 8, 2026	14.40	14.40	14.40	14.30	14.30	2.14%	200
May 7, 2026	14.00	14.00	14.00	14.00	14.00	-	-
May 6, 2026	14.00	14.00	14.00	14.00	14.00	-0.28%	-
May 5, 2026	14.04	14.04	14.04	14.04	14.04	-	200
May 4, 2026	14.04	14.04	14.04	14.04	14.04	-	-
Apr 30, 2026	13.98	14.04	13.98	14.04	14.04	-	2,200
Apr 29, 2026	13.42	14.04	13.42	14.04	14.04	4.54%	6,600
Apr 28, 2026	13.43	13.43	13.43	13.43	13.43	-0.15%	-
Apr 27, 2026	14.37	14.37	12.37	13.45	13.45	2.99%	300,600
Apr 24, 2026	12.36	13.06	12.36	13.06	13.06	0.85%	800
Apr 23, 2026	12.31	12.95	12.30	12.95	12.95	-0.38%	2,600
Apr 22, 2026	13.00	13.00	13.00	13.00	13.00	-	-
Apr 21, 2026	12.30	13.00	12.30	13.00	13.00	3.17%	2,400
Apr 20, 2026	12.60	12.60	12.60	12.60	12.60	-	1,800
Apr 17, 2026	12.73	12.73	12.60	12.60	12.60	-1.95%	25,800
Apr 16, 2026	13.01	13.01	12.85	12.85	12.85	-1.15%	16,600
Apr 15, 2026	13.01	13.40	13.00	13.00	13.00	-7.08%	10,600
Apr 14, 2026	14.00	14.00	12.60	13.99	13.99	-3.05%	7,400
Apr 13, 2026	14.43	14.43	14.43	14.43	14.43	-	200
Apr 10, 2026	14.43	14.43	14.43	14.43	14.43	-0.07%	-
Apr 9, 2026	13.15	14.50	13.15	14.44	14.44	9.81%	2,000
Apr 8, 2026	13.14	13.15	13.13	13.15	13.15	0.08%	15,000
Apr 2, 2026	13.14	13.14	13.14	13.14	13.14	-	-
Apr 1, 2026	13.14	13.14	13.14	13.14	13.14	0.08%	18,400
Mar 31, 2026	13.10	13.13	13.09	13.13	13.13	-0.53%	11,800
Mar 30, 2026	13.20	13.20	13.20	13.20	13.20	2.33%	200
Mar 27, 2026	12.90	12.90	12.90	12.90	12.90	-	-
Mar 26, 2026	13.00	13.00	12.90	12.90	12.90	-1.90%	2,600
Mar 25, 2026	13.15	13.15	13.15	13.15	13.15	-	-
Mar 24, 2026	13.15	13.15	13.15	13.15	13.15	-	1,200
Mar 23, 2026	12.90	13.15	12.90	13.15	13.15	1.86%	1,800
Mar 20, 2026	12.90	12.90	12.90	12.91	12.91	0.08%	2,400
Mar 19, 2026	13.01	13.01	12.90	12.90	12.90	-1.83%	3,400
Mar 18, 2026	13.14	13.14	13.14	13.14	13.14	-	-
Mar 17, 2026	13.14	13.14	13.14	13.14	13.14	-	600
Mar 16, 2026	13.14	13.14	13.14	13.14	13.14	-	1,600