Beijing Saimo Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	15.50	15.88	15.50	15.88	15.88	2.39%	5,200
Jul 29, 2026	16.00	16.10	15.11	15.51	15.51	-3.66%	2,400
Jul 28, 2026	16.10	16.10	16.10	16.10	16.10	7.33%	-
Jul 27, 2026	15.00	15.00	15.00	15.00	15.00	-	-
Jul 24, 2026	15.10	15.10	15.00	15.00	15.00	-5.36%	400
Jul 23, 2026	15.85	15.85	15.85	15.85	15.85	-	-
Jul 22, 2026	15.85	15.85	15.85	15.85	15.85	-	-
Jul 21, 2026	15.86	15.86	15.85	15.85	15.85	-3.94%	1,000
Jul 20, 2026	15.46	16.50	15.46	16.50	16.50	6.73%	8,600
Jul 17, 2026	15.06	15.46	14.52	15.46	15.46	2.66%	8,200
Jul 16, 2026	15.01	15.05	15.00	15.06	15.06	-5.87%	13,000
Jul 15, 2026	15.82	16.00	15.81	16.00	16.00	6.45%	800
Jul 14, 2026	15.95	15.95	15.01	15.03	15.03	-5.77%	800
Jul 13, 2026	15.95	15.95	15.95	15.95	15.95	-	-
Jul 10, 2026	15.92	15.95	15.92	15.95	15.95	0.19%	5,800
Jul 9, 2026	15.91	15.99	15.91	15.92	15.92	-	5,600
Jul 8, 2026	15.88	15.92	15.75	15.92	15.92	0.25%	13,200
Jul 7, 2026	15.89	15.89	15.89	15.88	15.88	-0.06%	200
Jul 6, 2026	15.01	15.89	15.00	15.89	15.89	-	2,200
Jul 3, 2026	15.89	15.89	15.89	15.89	15.89	-	-
Jul 2, 2026	15.90	15.90	15.90	15.89	15.89	-0.38%	200
Jun 30, 2026	14.51	15.95	14.50	15.95	15.95	6.40%	5,000
Jun 29, 2026	15.00	15.00	14.99	14.99	14.99	-3.29%	1,200
Jun 26, 2026	15.50	15.50	15.50	15.50	15.50	-	1,400
Jun 25, 2026	13.96	15.50	13.96	15.50	15.50	-	26,000
Jun 24, 2026	14.00	15.50	14.00	15.50	15.50	3.33%	6,000
Jun 23, 2026	15.00	15.00	15.00	15.00	15.00	-	800
Jun 22, 2026	16.90	16.90	14.80	15.00	15.00	-12.79%	15,200
Jun 18, 2026	17.07	18.00	17.00	17.20	17.20	1.90%	28,200
Jun 17, 2026	16.50	18.00	15.28	16.88	16.88	5.37%	39,400
Jun 16, 2026	14.10	16.02	14.10	16.02	16.02	13.62%	59,600
Jun 15, 2026	13.76	14.46	13.76	14.10	14.10	2.47%	27,400
Jun 12, 2026	13.57	13.90	13.57	13.76	13.76	1.33%	23,600
Jun 11, 2026	13.60	13.60	13.58	13.58	13.58	1.19%	8,200
Jun 10, 2026	13.41	13.41	13.41	13.42	13.42	-2.75%	1,200
Jun 9, 2026	13.50	13.90	13.50	13.80	13.80	2.22%	400
Jun 8, 2026	13.51	13.51	13.10	13.50	13.50	-	5,400
Jun 5, 2026	13.03	13.51	13.00	13.50	13.50	-0.07%	17,000
Jun 4, 2026	13.51	13.51	13.51	13.51	13.51	-	-
Jun 3, 2026	13.50	13.51	13.50	13.51	13.51	0.07%	800
Jun 2, 2026	13.36	13.50	13.00	13.50	13.50	0.45%	2,600
Jun 1, 2026	13.48	13.48	13.44	13.44	13.44	-0.30%	1,200
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