Tianjin Saixiang Technology Co.,Ltd (SHE:002337)
China · Delayed Price · Currency is CNY 4.790
+0.060 (1.27%)
Oct 28, 2026, 3:04 PM CST
SHE:002337 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.61 | 4.95 | 4.61 | 4.79 | 4.79 | 1.27% | 24,985,949 |
| Oct 27, 2026 | 4.78 | 5.10 | 4.71 | 4.73 | 4.73 | -0.63% | 24,671,274 |
| Oct 26, 2026 | 4.87 | 4.95 | 4.71 | 4.76 | 4.76 | -3.45% | 30,259,851 |
| Oct 23, 2026 | 4.61 | 4.96 | 4.47 | 4.93 | 4.93 | 3.79% | 56,702,292 |
| Oct 22, 2026 | 4.52 | 4.97 | 4.49 | 4.75 | 4.75 | 5.09% | 43,233,245 |
| Oct 21, 2026 | 4.60 | 4.62 | 4.51 | 4.52 | 4.52 | -1.31% | 5,889,799 |
| Oct 20, 2026 | 4.53 | 4.63 | 4.51 | 4.58 | 4.58 | 0.66% | 7,411,800 |
| Oct 19, 2026 | 4.50 | 4.58 | 4.41 | 4.55 | 4.55 | - | 7,872,800 |
| Oct 16, 2026 | 4.48 | 4.65 | 4.48 | 4.55 | 4.55 | 2.48% | 11,048,800 |
| Oct 15, 2026 | 4.49 | 4.52 | 4.40 | 4.44 | 4.44 | -2.42% | 8,164,360 |
| Oct 14, 2026 | 4.68 | 4.72 | 4.54 | 4.55 | 4.55 | -3.19% | 8,671,700 |
| Oct 13, 2026 | 4.66 | 4.74 | 4.52 | 4.70 | 4.70 | 0.86% | 9,612,700 |
| Oct 12, 2026 | 4.69 | 4.72 | 4.61 | 4.66 | 4.66 | -0.43% | 6,646,500 |
| Oct 9, 2026 | 4.63 | 4.70 | 4.53 | 4.68 | 4.68 | 0.65% | 10,767,200 |
| Oct 8, 2026 | 4.71 | 4.78 | 4.61 | 4.65 | 4.65 | -1.69% | 6,478,300 |
| Sep 30, 2026 | 4.78 | 4.79 | 4.71 | 4.73 | 4.73 | -0.84% | 6,513,100 |
| Sep 29, 2026 | 4.70 | 4.80 | 4.65 | 4.77 | 4.77 | 1.49% | 8,085,000 |
| Sep 28, 2026 | 4.77 | 4.79 | 4.67 | 4.70 | 4.70 | -1.88% | 12,766,218 |
| Sep 24, 2026 | 4.87 | 4.87 | 4.78 | 4.79 | 4.79 | -1.64% | 18,115,300 |
| Sep 23, 2026 | 4.76 | 4.96 | 4.68 | 4.87 | 4.87 | 2.10% | 23,041,180 |
| Sep 22, 2026 | 4.80 | 4.84 | 4.73 | 4.77 | 4.77 | - | 6,344,195 |
| Sep 21, 2026 | 4.66 | 4.86 | 4.64 | 4.77 | 4.77 | 2.80% | 11,429,800 |
| Sep 18, 2026 | 4.69 | 4.71 | 4.63 | 4.64 | 4.64 | -0.64% | 6,506,500 |
| Sep 17, 2026 | 4.63 | 4.68 | 4.54 | 4.67 | 4.67 | 0.65% | 7,145,103 |
| Sep 16, 2026 | 4.54 | 4.66 | 4.51 | 4.64 | 4.64 | 2.20% | 6,238,780 |
| Sep 15, 2026 | 4.69 | 4.72 | 4.53 | 4.54 | 4.54 | -3.81% | 8,297,434 |
| Sep 14, 2026 | 4.61 | 4.78 | 4.60 | 4.72 | 4.72 | 1.94% | 10,327,790 |
| Sep 11, 2026 | 4.71 | 4.71 | 4.57 | 4.63 | 4.63 | -1.91% | 7,527,100 |
| Sep 10, 2026 | 4.76 | 4.76 | 4.70 | 4.72 | 4.72 | -1.26% | 5,289,509 |
| Sep 9, 2026 | 4.79 | 4.84 | 4.76 | 4.78 | 4.78 | -0.83% | 4,868,400 |
| Sep 8, 2026 | 4.75 | 4.84 | 4.72 | 4.82 | 4.82 | 1.47% | 6,453,600 |
| Sep 7, 2026 | 4.75 | 4.78 | 4.69 | 4.75 | 4.75 | 0.42% | 6,199,900 |
| Sep 4, 2026 | 4.78 | 4.82 | 4.70 | 4.73 | 4.73 | -0.42% | 6,860,825 |
| Sep 3, 2026 | 4.82 | 4.87 | 4.73 | 4.75 | 4.75 | -1.04% | 7,121,600 |
| Sep 2, 2026 | 4.78 | 4.82 | 4.72 | 4.80 | 4.80 | -0.41% | 7,046,034 |
| Sep 1, 2026 | 4.78 | 4.84 | 4.76 | 4.82 | 4.82 | 0.84% | 6,532,897 |
| Aug 31, 2026 | 4.74 | 4.80 | 4.69 | 4.78 | 4.78 | 0.84% | 7,785,480 |
| Aug 28, 2026 | 4.69 | 4.76 | 4.68 | 4.74 | 4.74 | 1.07% | 6,549,100 |
| Aug 27, 2026 | 4.72 | 4.75 | 4.67 | 4.69 | 4.69 | -1.05% | 5,841,800 |
| Aug 26, 2026 | 4.76 | 4.80 | 4.69 | 4.74 | 4.74 | -0.63% | 8,718,703 |
| Aug 25, 2026 | 4.60 | 4.79 | 4.56 | 4.77 | 4.77 | 3.70% | 8,602,595 |
| Aug 24, 2026 | 4.67 | 4.72 | 4.54 | 4.60 | 4.60 | -0.65% | 4,657,703 |
| Aug 21, 2026 | 4.62 | 4.65 | 4.52 | 4.63 | 4.63 | 0.22% | 5,200,197 |
| Aug 20, 2026 | 4.59 | 4.65 | 4.54 | 4.62 | 4.62 | 1.99% | 6,390,100 |
| Aug 19, 2026 | 4.69 | 4.69 | 4.51 | 4.53 | 4.53 | -3.82% | 7,287,000 |
| Aug 18, 2026 | 4.69 | 4.72 | 4.60 | 4.71 | 4.71 | 0.21% | 6,979,203 |
| Aug 17, 2026 | 4.63 | 4.72 | 4.59 | 4.70 | 4.70 | 1.51% | 7,594,106 |
| Aug 14, 2026 | 4.61 | 4.69 | 4.57 | 4.63 | 4.63 | 0.43% | 7,662,400 |
| Aug 13, 2026 | 4.71 | 4.71 | 4.57 | 4.61 | 4.61 | -1.91% | 5,855,100 |
| Aug 12, 2026 | 4.64 | 4.72 | 4.62 | 4.70 | 4.70 | 1.29% | 5,268,300 |