Soyea Technology Co., Ltd (SHE:000909)
China · Delayed Price · Currency is CNY 5.54
+0.07 (1.28%)
Oct 21, 2025, 3:04 PM CST
Soyea Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.42 | 5.48 | 5.42 | 5.48 | - | 0.18% | 73,300 |
| Oct 20, 2025 | 5.42 | 5.48 | 5.41 | 5.47 | 5.47 | 0.74% | 1,043,760 |
| Oct 17, 2025 | 5.50 | 5.56 | 5.42 | 5.43 | 5.43 | -1.09% | 1,980,300 |
| Oct 16, 2025 | 5.57 | 5.68 | 5.47 | 5.49 | 5.49 | -1.96% | 2,244,800 |
| Oct 15, 2025 | 5.36 | 5.62 | 5.32 | 5.60 | 5.60 | 4.48% | 3,594,601 |
| Oct 14, 2025 | 5.44 | 5.50 | 5.35 | 5.36 | 5.36 | -1.11% | 2,671,827 |
| Oct 13, 2025 | 5.28 | 5.48 | 5.28 | 5.42 | 5.42 | -2.34% | 2,303,800 |
| Oct 10, 2025 | 5.52 | 5.59 | 5.52 | 5.55 | 5.55 | 0.18% | 1,472,050 |
| Oct 9, 2025 | 5.61 | 5.61 | 5.51 | 5.54 | 5.54 | -1.25% | 2,039,400 |
| Sep 30, 2025 | 5.53 | 5.70 | 5.51 | 5.61 | 5.61 | 1.63% | 2,610,850 |
| Sep 29, 2025 | 5.52 | 5.56 | 5.45 | 5.52 | 5.52 | - | 1,354,800 |
| Sep 26, 2025 | 5.61 | 5.61 | 5.50 | 5.52 | 5.52 | -0.54% | 1,012,200 |
| Sep 25, 2025 | 5.44 | 5.59 | 5.44 | 5.55 | 5.55 | 2.02% | 2,844,000 |
| Sep 24, 2025 | 5.42 | 5.48 | 5.38 | 5.44 | 5.44 | 0.37% | 1,723,500 |
| Sep 23, 2025 | 5.60 | 5.66 | 5.34 | 5.42 | 5.42 | -3.56% | 3,635,400 |
| Sep 22, 2025 | 5.76 | 5.76 | 5.60 | 5.62 | 5.62 | -2.60% | 3,410,456 |
| Sep 19, 2025 | 5.58 | 5.84 | 5.46 | 5.77 | 5.77 | 3.78% | 5,559,506 |
| Sep 18, 2025 | 5.74 | 5.75 | 5.55 | 5.56 | 5.56 | -2.80% | 3,135,755 |
| Sep 17, 2025 | 5.76 | 5.78 | 5.70 | 5.72 | 5.72 | -0.69% | 2,134,856 |
| Sep 16, 2025 | 5.77 | 5.81 | 5.72 | 5.76 | 5.76 | 0.17% | 2,226,471 |
| Sep 15, 2025 | 5.83 | 5.83 | 5.74 | 5.75 | 5.75 | -1.20% | 1,722,500 |
| Sep 12, 2025 | 5.75 | 5.92 | 5.75 | 5.82 | 5.82 | 0.87% | 2,132,555 |
| Sep 11, 2025 | 5.86 | 5.86 | 5.72 | 5.77 | 5.77 | -1.37% | 2,935,900 |
| Sep 10, 2025 | 5.85 | 5.89 | 5.83 | 5.85 | 5.85 | -0.51% | 1,253,201 |
| Sep 9, 2025 | 5.83 | 5.92 | 5.79 | 5.88 | 5.88 | 0.17% | 2,349,800 |
| Sep 8, 2025 | 5.79 | 5.88 | 5.65 | 5.87 | 5.87 | 1.21% | 4,418,300 |
| Sep 5, 2025 | 5.77 | 5.84 | 5.76 | 5.80 | 5.80 | 0.17% | 2,796,300 |
| Sep 4, 2025 | 5.81 | 5.88 | 5.76 | 5.79 | 5.79 | -0.17% | 1,981,979 |
| Sep 3, 2025 | 5.79 | 5.97 | 5.75 | 5.80 | 5.80 | - | 3,369,400 |
| Sep 2, 2025 | 5.92 | 5.93 | 5.71 | 5.80 | 5.80 | -2.03% | 4,519,758 |
| Sep 1, 2025 | 6.08 | 6.14 | 5.78 | 5.92 | 5.92 | -2.63% | 6,360,697 |
| Aug 29, 2025 | 6.09 | 6.16 | 6.06 | 6.08 | 6.08 | -0.16% | 2,398,287 |
| Aug 28, 2025 | 6.20 | 6.25 | 5.93 | 6.09 | 6.09 | -1.30% | 5,035,105 |
| Aug 27, 2025 | 6.36 | 6.37 | 6.17 | 6.17 | 6.17 | -2.83% | 3,843,015 |
| Aug 26, 2025 | 6.36 | 6.38 | 6.31 | 6.35 | 6.35 | -0.16% | 2,280,642 |
| Aug 25, 2025 | 6.46 | 6.46 | 6.30 | 6.36 | 6.36 | -1.70% | 4,206,123 |
| Aug 22, 2025 | 6.48 | 6.50 | 6.40 | 6.47 | 6.47 | -0.15% | 3,321,556 |
| Aug 21, 2025 | 6.37 | 6.53 | 6.33 | 6.48 | 6.48 | 1.73% | 4,856,856 |
| Aug 20, 2025 | 6.28 | 6.40 | 6.24 | 6.37 | 6.37 | 1.11% | 3,118,600 |
| Aug 19, 2025 | 6.28 | 6.30 | 6.20 | 6.30 | 6.30 | 0.64% | 3,627,342 |
| Aug 18, 2025 | 6.32 | 6.32 | 6.23 | 6.26 | 6.26 | -0.79% | 4,799,500 |
| Aug 15, 2025 | 6.28 | 6.35 | 6.26 | 6.31 | 6.31 | 0.64% | 1,967,000 |
| Aug 14, 2025 | 6.39 | 6.44 | 6.27 | 6.27 | 6.27 | -2.18% | 3,021,100 |
| Aug 13, 2025 | 6.42 | 6.46 | 6.37 | 6.41 | 6.41 | -0.47% | 2,985,515 |
| Aug 12, 2025 | 6.33 | 6.44 | 6.31 | 6.44 | 6.44 | 1.58% | 2,485,755 |
| Aug 11, 2025 | 6.41 | 6.41 | 6.32 | 6.34 | 6.34 | -0.94% | 3,745,300 |
| Aug 8, 2025 | 6.45 | 6.50 | 6.39 | 6.40 | 6.40 | -0.93% | 2,481,100 |
| Aug 7, 2025 | 6.44 | 6.51 | 6.38 | 6.46 | 6.46 | 1.10% | 3,706,100 |
| Aug 6, 2025 | 6.41 | 6.49 | 6.37 | 6.39 | 6.39 | -0.31% | 3,732,019 |
| Aug 5, 2025 | 6.32 | 6.42 | 6.32 | 6.41 | 6.41 | 1.42% | 2,887,800 |