Soyea Technology Co., Ltd (SHE:000909)
China · Delayed Price · Currency is CNY 4.880
+0.030 (0.62%)
Jun 2, 2026, 3:04 PM CST
Soyea Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.52 | 4.96 | 4.52 | 4.88 | - | 0.62% | 6,023,900 |
| Jun 1, 2026 | 4.52 | 4.85 | 4.51 | 4.85 | 4.85 | 4.98% | 9,144,900 |
| May 29, 2026 | 4.52 | 4.78 | 4.50 | 4.62 | 4.62 | 1.54% | 11,171,700 |
| May 28, 2026 | 4.53 | 4.62 | 4.47 | 4.55 | 4.55 | 0.44% | 4,627,059 |
| May 27, 2026 | 4.73 | 4.74 | 4.49 | 4.53 | 4.53 | -4.23% | 8,957,400 |
| May 26, 2026 | 4.64 | 4.84 | 4.62 | 4.73 | 4.73 | 2.38% | 8,604,600 |
| May 25, 2026 | 4.85 | 4.92 | 4.59 | 4.62 | 4.62 | -4.35% | 10,518,260 |
| May 22, 2026 | 5.00 | 5.07 | 4.76 | 4.83 | 4.83 | -3.21% | 7,595,400 |
| May 21, 2026 | 5.26 | 5.32 | 4.99 | 4.99 | 4.99 | -4.95% | 10,966,700 |
| May 20, 2026 | 5.35 | 5.36 | 5.19 | 5.25 | 5.25 | 2.94% | 19,225,970 |
| May 19, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | 4.94% | 4,104,650 |
| May 18, 2026 | 4.63 | 4.86 | 4.59 | 4.86 | 4.86 | 4.97% | 14,380,710 |
| May 15, 2026 | 4.79 | 4.86 | 4.58 | 4.63 | 4.63 | -2.94% | 8,552,232 |
| May 14, 2026 | 4.80 | 5.05 | 4.73 | 4.77 | 4.77 | -1.04% | 10,943,710 |
| May 13, 2026 | 4.95 | 5.05 | 4.76 | 4.82 | 4.82 | -0.21% | 13,052,900 |
| May 12, 2026 | 4.64 | 4.83 | 4.60 | 4.83 | 4.83 | 5.00% | 14,749,970 |
| May 11, 2026 | 4.68 | 4.72 | 4.57 | 4.60 | 4.60 | -1.92% | 12,921,900 |
| May 8, 2026 | 4.45 | 4.69 | 4.43 | 4.69 | 4.69 | 4.92% | 18,322,870 |
| May 7, 2026 | 4.61 | 4.62 | 4.47 | 4.47 | 4.47 | -4.89% | 23,707,330 |
| May 6, 2026 | 4.43 | 4.85 | 4.43 | 4.70 | 4.70 | 0.86% | 34,854,540 |
| Apr 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -5.09% | 4,167,400 |
| Apr 29, 2026 | 4.91 | 4.97 | 4.91 | 4.91 | 4.91 | -5.03% | 13,403,100 |
| Apr 28, 2026 | 5.17 | 5.20 | 5.17 | 5.17 | 5.17 | -4.96% | 34,478,100 |
| Apr 27, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -5.06% | 956,900 |
| Apr 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.98% | 194,700 |
| Apr 23, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -5.04% | 482,000 |
| Apr 22, 2026 | 6.64 | 6.67 | 6.34 | 6.35 | 6.35 | -4.51% | 6,436,300 |
| Apr 21, 2026 | 6.66 | 6.79 | 6.60 | 6.65 | 6.65 | -0.45% | 3,799,300 |
| Apr 20, 2026 | 6.62 | 6.68 | 6.52 | 6.68 | 6.68 | 0.30% | 3,613,175 |
| Apr 17, 2026 | 6.70 | 6.91 | 6.61 | 6.66 | 6.66 | - | 4,527,600 |
| Apr 16, 2026 | 6.60 | 6.73 | 6.49 | 6.66 | 6.66 | 1.68% | 5,170,511 |
| Apr 15, 2026 | 6.65 | 6.75 | 6.43 | 6.55 | 6.55 | -1.21% | 7,655,500 |
| Apr 14, 2026 | 6.70 | 6.89 | 6.53 | 6.63 | 6.63 | -1.63% | 8,614,103 |
| Apr 13, 2026 | 6.75 | 6.98 | 6.62 | 6.74 | 6.74 | 0.75% | 10,361,270 |
| Apr 10, 2026 | 6.64 | 6.76 | 6.52 | 6.69 | 6.69 | 3.88% | 11,170,000 |
| Apr 9, 2026 | 6.19 | 6.44 | 6.10 | 6.44 | 6.44 | 5.06% | 5,256,400 |
| Apr 8, 2026 | 6.10 | 6.25 | 6.05 | 6.13 | 6.13 | 2.34% | 5,819,106 |
| Apr 7, 2026 | 5.68 | 5.99 | 5.67 | 5.99 | 5.99 | 5.09% | 5,062,650 |
| Apr 3, 2026 | 5.88 | 5.91 | 5.60 | 5.70 | 5.70 | -2.56% | 3,849,800 |
| Apr 2, 2026 | 6.05 | 6.05 | 5.78 | 5.85 | 5.85 | -2.17% | 4,601,693 |
| Apr 1, 2026 | 6.18 | 6.25 | 5.89 | 5.98 | 5.98 | -1.64% | 9,742,743 |
| Mar 30, 2026 | 6.05 | 6.16 | 5.95 | 6.08 | 6.08 | 0.33% | 4,262,900 |
| Mar 27, 2026 | 6.00 | 6.09 | 5.87 | 6.06 | 6.06 | 1.85% | 6,161,502 |
| Mar 26, 2026 | 5.90 | 5.95 | 5.74 | 5.95 | 5.95 | 4.94% | 8,985,619 |
| Mar 25, 2026 | 5.41 | 5.67 | 5.38 | 5.67 | 5.67 | 5.00% | 1,341,202 |
| Mar 24, 2026 | 5.33 | 5.41 | 5.23 | 5.40 | 5.40 | 3.25% | 2,096,900 |
| Mar 23, 2026 | 5.35 | 5.46 | 5.23 | 5.23 | 5.23 | -4.91% | 5,501,400 |
| Mar 20, 2026 | 5.72 | 5.76 | 5.50 | 5.50 | 5.50 | -3.34% | 3,211,500 |
| Mar 19, 2026 | 5.80 | 5.85 | 5.65 | 5.69 | 5.69 | -3.07% | 3,727,000 |
| Mar 18, 2026 | 5.81 | 5.95 | 5.77 | 5.87 | 5.87 | 1.56% | 3,753,600 |