Tianjin Saixiang Technology Co.,Ltd (SHE:002337)
China · Delayed Price · Currency is CNY 6.96
-0.06 (-0.85%)
Oct 24, 2025, 3:04 PM CST
SHE:002337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.66 | 7.30 | 6.53 | 6.96 | 6.96 | -0.85% | 146,556,329 |
| Oct 23, 2025 | 6.64 | 7.02 | 6.64 | 7.02 | 7.02 | 10.03% | 86,501,909 |
| Oct 22, 2025 | 5.78 | 6.38 | 5.77 | 6.38 | 6.38 | 10.00% | 50,747,307 |
| Oct 21, 2025 | 5.67 | 5.81 | 5.67 | 5.80 | 5.80 | 2.29% | 8,169,031 |
| Oct 20, 2025 | 5.61 | 5.68 | 5.58 | 5.67 | 5.67 | 2.35% | 8,031,100 |
| Oct 17, 2025 | 5.69 | 5.71 | 5.53 | 5.54 | 5.54 | -2.64% | 10,515,800 |
| Oct 16, 2025 | 5.79 | 5.81 | 5.67 | 5.69 | 5.69 | -1.73% | 8,192,500 |
| Oct 15, 2025 | 5.71 | 5.80 | 5.70 | 5.79 | 5.79 | 1.05% | 8,493,400 |
| Oct 14, 2025 | 5.81 | 5.87 | 5.70 | 5.73 | 5.73 | -1.21% | 11,406,700 |
| Oct 13, 2025 | 5.71 | 5.83 | 5.55 | 5.80 | 5.80 | -1.02% | 14,293,700 |
| Oct 10, 2025 | 5.80 | 5.92 | 5.79 | 5.86 | 5.86 | 0.51% | 13,055,800 |
| Oct 9, 2025 | 5.91 | 5.94 | 5.78 | 5.83 | 5.83 | -1.35% | 19,194,300 |
| Sep 30, 2025 | 5.92 | 5.96 | 5.89 | 5.91 | 5.91 | -0.34% | 7,988,000 |
| Sep 29, 2025 | 5.83 | 5.99 | 5.72 | 5.93 | 5.93 | 1.54% | 13,068,048 |
| Sep 26, 2025 | 5.86 | 5.92 | 5.77 | 5.84 | 5.84 | -0.51% | 10,963,400 |
| Sep 25, 2025 | 5.97 | 6.02 | 5.85 | 5.87 | 5.87 | -1.51% | 13,005,300 |
| Sep 24, 2025 | 5.86 | 5.99 | 5.81 | 5.96 | 5.96 | 0.68% | 12,386,900 |
| Sep 23, 2025 | 5.96 | 6.18 | 5.75 | 5.92 | 5.92 | -0.50% | 17,286,000 |
| Sep 22, 2025 | 5.91 | 5.97 | 5.84 | 5.95 | 5.95 | 0.85% | 13,055,350 |
| Sep 19, 2025 | 6.16 | 6.16 | 5.85 | 5.90 | 5.90 | -3.91% | 19,862,000 |
| Sep 18, 2025 | 6.28 | 6.35 | 6.09 | 6.14 | 6.14 | -2.38% | 28,031,168 |
| Sep 17, 2025 | 6.25 | 6.32 | 6.23 | 6.29 | 6.29 | 0.80% | 28,884,859 |
| Sep 16, 2025 | 5.98 | 6.37 | 5.92 | 6.24 | 6.24 | 4.35% | 51,139,479 |
| Sep 15, 2025 | 5.88 | 5.98 | 5.83 | 5.98 | 5.98 | 1.70% | 15,701,759 |
| Sep 12, 2025 | 5.90 | 5.92 | 5.85 | 5.88 | 5.88 | - | 9,666,000 |
| Sep 11, 2025 | 5.82 | 5.89 | 5.76 | 5.88 | 5.88 | 0.51% | 12,062,573 |
| Sep 10, 2025 | 5.83 | 5.89 | 5.79 | 5.85 | 5.85 | 0.52% | 10,809,939 |
| Sep 9, 2025 | 5.85 | 5.85 | 5.76 | 5.82 | 5.82 | -0.68% | 9,512,800 |
| Sep 8, 2025 | 5.79 | 5.88 | 5.75 | 5.86 | 5.86 | 1.74% | 14,953,184 |
| Sep 5, 2025 | 5.62 | 5.78 | 5.58 | 5.76 | 5.76 | 2.49% | 11,766,743 |
| Sep 4, 2025 | 5.58 | 5.69 | 5.55 | 5.62 | 5.62 | 0.90% | 11,284,504 |
| Sep 3, 2025 | 5.81 | 5.83 | 5.55 | 5.57 | 5.57 | -3.97% | 12,594,700 |
| Sep 2, 2025 | 5.76 | 5.82 | 5.61 | 5.80 | 5.80 | 0.52% | 14,958,000 |
| Sep 1, 2025 | 5.73 | 5.81 | 5.72 | 5.77 | 5.77 | 0.52% | 13,308,726 |
| Aug 29, 2025 | 5.69 | 5.82 | 5.63 | 5.74 | 5.74 | 0.70% | 17,722,500 |
| Aug 28, 2025 | 5.73 | 5.85 | 5.51 | 5.70 | 5.70 | 1.24% | 24,104,320 |
| Aug 27, 2025 | 5.86 | 5.87 | 5.63 | 5.63 | 5.63 | -3.76% | 19,332,203 |
| Aug 26, 2025 | 5.82 | 5.87 | 5.75 | 5.85 | 5.85 | 0.69% | 14,350,000 |
| Aug 25, 2025 | 5.83 | 5.88 | 5.77 | 5.81 | 5.81 | 0.17% | 16,304,803 |
| Aug 22, 2025 | 5.89 | 5.89 | 5.76 | 5.80 | 5.80 | -1.36% | 17,949,230 |
| Aug 21, 2025 | 5.92 | 5.94 | 5.84 | 5.88 | 5.88 | -0.68% | 14,378,203 |
| Aug 20, 2025 | 5.92 | 5.92 | 5.85 | 5.92 | 5.92 | -0.17% | 13,150,000 |
| Aug 19, 2025 | 5.85 | 5.99 | 5.82 | 5.93 | 5.93 | 1.89% | 18,205,114 |
| Aug 18, 2025 | 5.81 | 5.87 | 5.77 | 5.82 | 5.82 | 0.69% | 19,589,900 |
| Aug 15, 2025 | 5.82 | 5.91 | 5.76 | 5.78 | 5.78 | -1.03% | 20,300,300 |
| Aug 14, 2025 | 6.03 | 6.04 | 5.82 | 5.84 | 5.84 | -3.15% | 14,399,692 |
| Aug 13, 2025 | 6.09 | 6.11 | 6.01 | 6.03 | 6.03 | -0.50% | 13,025,301 |
| Aug 12, 2025 | 6.12 | 6.14 | 6.03 | 6.06 | 6.06 | -0.82% | 8,357,889 |
| Aug 11, 2025 | 6.10 | 6.15 | 6.07 | 6.11 | 6.11 | - | 10,987,270 |
| Aug 8, 2025 | 6.09 | 6.12 | 6.05 | 6.11 | 6.11 | 0.16% | 10,072,700 |