Beijing Saimo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	13.14	13.14	13.14	13.14	13.14	-	-
Mar 12, 2026	13.15	13.15	13.14	13.14	13.14	-0.68%	800
Mar 11, 2026	13.26	13.26	13.15	13.23	13.23	-0.23%	1,400
Mar 10, 2026	13.25	13.30	13.25	13.26	13.26	-	5,800
Mar 9, 2026	13.74	13.74	13.19	13.26	13.26	-3.56%	1,200
Mar 6, 2026	13.14	13.75	13.14	13.75	13.75	3.23%	1,400
Mar 5, 2026	13.30	13.32	13.30	13.32	13.32	-2.92%	800
Mar 4, 2026	13.72	13.73	13.72	13.72	13.72	-0.15%	7,400
Mar 3, 2026	13.74	13.74	13.74	13.74	13.74	-0.36%	-
Mar 2, 2026	13.79	13.79	13.79	13.79	13.79	-0.36%	-
Feb 27, 2026	13.84	13.84	13.84	13.84	13.84	3.90%	200
Feb 26, 2026	13.34	13.34	13.32	13.32	13.32	-1.41%	4,400
Feb 25, 2026	13.51	13.51	13.51	13.51	13.51	-	-
Feb 24, 2026	13.50	13.51	13.50	13.51	13.51	-	4,000
Feb 23, 2026	13.44	13.52	13.44	13.51	13.51	0.45%	3,800
Feb 20, 2026	13.20	13.45	13.14	13.45	13.45	1.59%	9,000
Feb 16, 2026	13.24	13.24	13.24	13.24	13.24	-	-
Feb 13, 2026	13.25	13.35	13.22	13.24	13.24	0.23%	3,600
Feb 12, 2026	13.21	13.21	13.21	13.21	13.21	0.08%	400
Feb 11, 2026	13.20	13.20	13.20	13.20	13.20	-	2,000
Feb 10, 2026	13.09	13.10	13.09	13.20	13.20	-0.75%	1,000,400
Feb 9, 2026	13.30	13.30	13.30	13.30	13.30	-	200
Feb 6, 2026	13.30	13.30	13.30	13.30	13.30	-	-
Feb 5, 2026	13.00	13.30	13.00	13.30	13.30	-0.45%	10,600
Feb 4, 2026	12.90	13.36	12.90	13.36	13.36	3.57%	1,400
Feb 3, 2026	13.44	13.44	12.90	12.90	12.90	-4.09%	4,600
Feb 2, 2026	13.45	13.45	13.45	13.45	13.45	-	-
Jan 30, 2026	13.21	13.46	13.20	13.45	13.45	-0.07%	2,400