Soyea Technology Co., Ltd (SHE:000909)
China · Delayed Price · Currency is CNY 4.360
0.00 (0.00%)
Aug 3, 2026, 3:05 PM CST
Soyea Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.36 | 4.54 | 4.25 | 4.36 | - | - | 3,895,300 |
| 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 |
| Jul 23, 2026 | 3.75 | 3.94 | 3.71 | 3.81 | 3.81 | 1.06% | 3,021,900 |
| Jul 22, 2026 | 3.70 | 3.89 | 3.64 | 3.77 | 3.77 | 1.89% | 2,865,600 |
| Jul 21, 2026 | 3.62 | 3.72 | 3.50 | 3.70 | 3.70 | 3.06% | 3,037,400 |
| Jul 20, 2026 | 3.87 | 3.97 | 3.49 | 3.59 | 3.59 | -6.51% | 4,865,000 |
| Jul 17, 2026 | 4.06 | 4.11 | 3.81 | 3.84 | 3.84 | -5.42% | 4,733,900 |
| Jul 16, 2026 | 4.09 | 4.21 | 4.03 | 4.06 | 4.06 | -0.73% | 2,212,900 |
| Jul 15, 2026 | 4.14 | 4.20 | 4.06 | 4.09 | 4.09 | -1.21% | 2,058,700 |
| Jul 14, 2026 | 4.17 | 4.20 | 4.07 | 4.14 | 4.14 | -1.66% | 2,301,800 |
| Jul 13, 2026 | 4.36 | 4.40 | 4.21 | 4.21 | 4.21 | -4.10% | 3,370,426 |
| Jul 10, 2026 | 4.25 | 4.42 | 4.16 | 4.39 | 4.39 | 4.52% | 4,492,900 |
| Jul 9, 2026 | 4.23 | 4.32 | 4.10 | 4.20 | 4.20 | -0.71% | 3,994,600 |
| Jul 8, 2026 | 4.18 | 4.38 | 4.18 | 4.23 | 4.23 | 1.44% | 6,090,134 |
| Jul 7, 2026 | 4.61 | 4.62 | 4.15 | 4.17 | 4.17 | -9.54% | 9,075,011 |
| Jul 6, 2026 | 4.37 | 4.67 | 4.29 | 4.61 | 4.61 | 5.73% | 10,900,900 |
| Jul 3, 2026 | 4.30 | 4.36 | 4.28 | 4.36 | 4.36 | 5.06% | 2,695,300 |
| Jul 2, 2026 | 4.15 | 4.15 | 4.00 | 4.15 | 4.15 | 5.06% | 7,673,200 |
| Jul 1, 2026 | 3.91 | 3.95 | 3.84 | 3.95 | 3.95 | 5.05% | 947,111 |
| Jun 30, 2026 | 3.62 | 3.76 | 3.58 | 3.76 | 3.76 | 5.03% | 3,698,600 |
| Jun 29, 2026 | 3.62 | 3.70 | 3.51 | 3.58 | 3.58 | -0.83% | 2,780,202 |
| Jun 26, 2026 | 3.50 | 3.64 | 3.45 | 3.61 | 3.61 | 1.98% | 2,773,200 |
| Jun 25, 2026 | 3.58 | 3.67 | 3.43 | 3.54 | 3.54 | -1.67% | 5,827,200 |
| Jun 24, 2026 | 3.78 | 3.78 | 3.58 | 3.60 | 3.60 | -4.51% | 5,833,000 |
| Jun 23, 2026 | 3.73 | 3.91 | 3.73 | 3.77 | 3.77 | -0.79% | 3,110,600 |
| Jun 22, 2026 | 3.89 | 3.90 | 3.70 | 3.80 | 3.80 | -2.31% | 4,811,842 |
| Jun 18, 2026 | 4.03 | 4.03 | 3.86 | 3.89 | 3.89 | -3.47% | 4,536,500 |
| Jun 17, 2026 | 4.13 | 4.19 | 4.01 | 4.03 | 4.03 | -2.89% | 3,715,300 |
| Jun 16, 2026 | 4.13 | 4.16 | 4.02 | 4.15 | 4.15 | 0.24% | 3,483,650 |
| Jun 15, 2026 | 4.14 | 4.26 | 4.07 | 4.14 | 4.14 | 0.98% | 4,413,900 |
| Jun 12, 2026 | 4.24 | 4.29 | 4.06 | 4.10 | 4.10 | -2.61% | 7,212,500 |
| Jun 11, 2026 | 4.08 | 4.21 | 4.08 | 4.21 | 4.21 | 4.99% | 3,936,600 |
| Jun 10, 2026 | 4.10 | 4.13 | 3.95 | 4.01 | 4.01 | -3.14% | 7,023,200 |
| Jun 9, 2026 | 4.34 | 4.34 | 4.13 | 4.14 | 4.14 | -4.83% | 7,045,700 |
| Jun 8, 2026 | 4.45 | 4.50 | 4.31 | 4.35 | 4.35 | -4.19% | 6,893,000 |
| Jun 5, 2026 | 4.67 | 4.71 | 4.50 | 4.54 | 4.54 | -2.99% | 6,640,410 |
| Jun 4, 2026 | 4.83 | 4.88 | 4.61 | 4.68 | 4.68 | -3.31% | 4,705,906 |
| Jun 3, 2026 | 4.89 | 4.96 | 4.78 | 4.84 | 4.84 | -0.82% | 5,900,000 |
| Jun 2, 2026 | 4.90 | 4.96 | 4.75 | 4.88 | 4.88 | 0.62% | 6,543,800 |
| 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 |