Soyea Technology Co., Ltd (SHE:000909)
China · Delayed Price · Currency is CNY 5.61
+0.30 (5.65%)
Oct 9, 2026, 3:04 PM CST
Soyea Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.21 | 5.78 | 5.21 | 5.61 | 5.61 | 5.65% | 5,571,400 |
| Oct 8, 2026 | 5.27 | 5.43 | 5.24 | 5.31 | 5.31 | 1.14% | 3,050,100 |
| Sep 30, 2026 | 5.21 | 5.32 | 5.19 | 5.25 | 5.25 | 1.16% | 2,573,700 |
| Sep 29, 2026 | 5.16 | 5.29 | 5.15 | 5.19 | 5.19 | - | 2,046,000 |
| Sep 28, 2026 | 5.37 | 5.43 | 5.19 | 5.19 | 5.19 | -2.44% | 4,530,900 |
| Sep 24, 2026 | 5.45 | 5.54 | 5.27 | 5.32 | 5.32 | -2.56% | 4,006,700 |
| Sep 23, 2026 | 5.69 | 5.69 | 5.42 | 5.46 | 5.46 | -4.21% | 7,231,700 |
| Sep 22, 2026 | 5.53 | 5.96 | 5.48 | 5.70 | 5.70 | 2.89% | 9,057,700 |
| Sep 21, 2026 | 5.61 | 5.68 | 5.52 | 5.54 | 5.54 | -0.36% | 3,914,200 |
| Sep 18, 2026 | 5.44 | 5.65 | 5.42 | 5.56 | 5.56 | 1.46% | 6,047,600 |
| Sep 17, 2026 | 5.70 | 5.75 | 5.45 | 5.48 | 5.48 | -4.86% | 9,122,205 |
| Sep 16, 2026 | 5.63 | 5.80 | 5.47 | 5.76 | 5.76 | 1.95% | 10,178,052 |
| Sep 15, 2026 | 5.64 | 5.80 | 5.40 | 5.65 | 5.65 | 1.25% | 14,878,610 |
| Sep 14, 2026 | 5.14 | 5.71 | 5.13 | 5.58 | 5.58 | 7.51% | 21,910,546 |
| Sep 11, 2026 | 5.08 | 5.35 | 4.89 | 5.19 | 5.19 | 2.57% | 15,179,815 |
| Sep 10, 2026 | 5.21 | 5.46 | 4.93 | 5.06 | 5.06 | 1.00% | 24,189,967 |
| Sep 9, 2026 | 4.57 | 5.01 | 4.55 | 5.01 | 5.01 | 10.11% | 8,741,762 |
| Sep 8, 2026 | 4.54 | 4.62 | 4.53 | 4.55 | 4.55 | 0.44% | 2,280,840 |
| Sep 7, 2026 | 4.49 | 4.62 | 4.49 | 4.53 | 4.53 | 1.12% | 2,940,500 |
| Sep 4, 2026 | 4.55 | 4.67 | 4.46 | 4.48 | 4.48 | -1.75% | 2,962,960 |
| Sep 3, 2026 | 4.68 | 4.78 | 4.56 | 4.56 | 4.56 | -2.98% | 4,179,100 |
| Sep 2, 2026 | 4.50 | 4.80 | 4.43 | 4.70 | 4.70 | 4.21% | 8,671,400 |
| Sep 1, 2026 | 4.48 | 4.51 | 4.42 | 4.51 | 4.51 | 0.45% | 3,022,700 |
| Aug 31, 2026 | 4.47 | 4.51 | 4.38 | 4.49 | 4.49 | - | 4,411,005 |
| Aug 28, 2026 | 4.18 | 4.52 | 4.18 | 4.49 | 4.49 | 7.16% | 6,603,955 |
| Aug 27, 2026 | 4.26 | 4.27 | 4.19 | 4.19 | 4.19 | -1.64% | 1,901,300 |
| Aug 26, 2026 | 4.27 | 4.30 | 4.23 | 4.26 | 4.26 | -0.47% | 1,657,002 |
| Aug 25, 2026 | 4.13 | 4.29 | 4.10 | 4.28 | 4.28 | 3.63% | 1,990,855 |
| Aug 24, 2026 | 4.26 | 4.27 | 4.10 | 4.13 | 4.13 | -3.50% | 3,340,300 |
| Aug 21, 2026 | 4.27 | 4.32 | 4.20 | 4.28 | 4.28 | - | 2,077,900 |
| Aug 20, 2026 | 4.25 | 4.32 | 4.21 | 4.28 | 4.28 | 0.71% | 2,808,205 |
| Aug 19, 2026 | 4.19 | 4.35 | 4.12 | 4.25 | 4.25 | 0.47% | 5,049,200 |
| Aug 18, 2026 | 4.26 | 4.27 | 4.21 | 4.23 | 4.23 | -0.94% | 1,798,600 |
| Aug 17, 2026 | 4.23 | 4.29 | 4.20 | 4.27 | 4.27 | 0.95% | 2,871,600 |
| Aug 14, 2026 | 4.29 | 4.32 | 4.21 | 4.23 | 4.23 | -0.70% | 2,412,700 |
| Aug 13, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -2.74% | 2,793,000 |
| Aug 12, 2026 | 4.44 | 4.46 | 4.35 | 4.38 | 4.38 | -2.23% | 3,763,800 |
| Aug 11, 2026 | 4.36 | 4.59 | 4.35 | 4.48 | 4.48 | 3.70% | 4,250,500 |
| Aug 10, 2026 | 4.48 | 4.48 | 4.30 | 4.32 | 4.32 | -3.36% | 3,528,200 |
| Aug 7, 2026 | 4.59 | 4.59 | 4.43 | 4.47 | 4.47 | -1.76% | 3,150,900 |
| Aug 6, 2026 | 4.46 | 4.73 | 4.42 | 4.55 | 4.55 | 2.02% | 5,844,600 |
| Aug 5, 2026 | 4.39 | 4.55 | 4.32 | 4.46 | 4.46 | 1.36% | 4,568,600 |
| Aug 4, 2026 | 4.40 | 4.42 | 4.27 | 4.40 | 4.40 | 0.92% | 3,486,400 |
| Aug 3, 2026 | 4.36 | 4.54 | 4.33 | 4.36 | 4.36 | - | 3,820,500 |
| Jul 31, 2026 | 4.25 | 4.40 | 4.25 | 4.36 | 4.36 | 2.83% | 4,285,205 |
| Jul 30, 2026 | 4.35 | 4.55 | 4.16 | 4.24 | 4.24 | -3.20% | 7,337,700 |
| Jul 29, 2026 | 4.47 | 4.84 | 4.28 | 4.38 | 4.38 | -1.35% | 15,768,850 |
| Jul 28, 2026 | 4.19 | 4.44 | 4.06 | 4.44 | 4.44 | 9.90% | 10,776,280 |
| Jul 27, 2026 | 3.68 | 4.04 | 3.60 | 4.04 | 4.04 | 10.08% | 3,498,211 |
| Jul 24, 2026 | 3.77 | 3.80 | 3.64 | 3.67 | 3.67 | -3.67% | 2,170,300 |