Tianjin Saixiang Technology Co.,Ltd (SHE:002337)
China · Delayed Price · Currency is CNY 4.620
-0.220 (-4.55%)
Jun 24, 2026, 3:04 PM CST
SHE:002337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 4.83 | 4.85 | 4.65 | 4.65 | - | -3.93% | 3,251,300 |
| Jun 23, 2026 | 4.76 | 4.94 | 4.72 | 4.84 | 4.84 | 0.62% | 7,927,700 |
| Jun 22, 2026 | 4.83 | 4.83 | 4.62 | 4.81 | 4.81 | -0.41% | 9,102,624 |
| Jun 18, 2026 | 4.83 | 4.87 | 4.72 | 4.83 | 4.83 | 0.21% | 7,530,690 |
| Jun 17, 2026 | 4.97 | 4.98 | 4.79 | 4.82 | 4.82 | -3.21% | 10,482,400 |
| Jun 16, 2026 | 5.03 | 5.04 | 4.90 | 4.98 | 4.98 | -0.99% | 7,249,800 |
| Jun 15, 2026 | 4.98 | 5.12 | 4.98 | 5.03 | 5.03 | 0.60% | 7,767,800 |
| Jun 12, 2026 | 4.98 | 5.05 | 4.90 | 5.00 | 5.00 | 1.21% | 6,241,600 |
| Jun 11, 2026 | 4.97 | 5.02 | 4.84 | 4.94 | 4.94 | -1.79% | 7,087,400 |
| Jun 10, 2026 | 5.09 | 5.13 | 4.92 | 5.03 | 5.03 | -1.76% | 7,439,600 |
| Jun 9, 2026 | 5.11 | 5.20 | 5.05 | 5.12 | 5.12 | 1.11% | 7,113,828 |
| Jun 8, 2026 | 5.17 | 5.26 | 5.00 | 5.09 | 5.06 | -3.23% | 8,833,700 |
| Jun 5, 2026 | 5.16 | 5.36 | 5.08 | 5.26 | 5.23 | 1.74% | 9,912,300 |
| Jun 4, 2026 | 5.16 | 5.24 | 5.11 | 5.17 | 5.14 | -0.58% | 6,352,450 |
| Jun 3, 2026 | 5.30 | 5.33 | 5.14 | 5.20 | 5.17 | -2.07% | 8,294,061 |
| Jun 2, 2026 | 5.35 | 5.45 | 5.27 | 5.31 | 5.28 | -1.12% | 8,608,000 |
| Jun 1, 2026 | 5.23 | 5.43 | 5.20 | 5.37 | 5.34 | 2.68% | 10,176,680 |
| May 29, 2026 | 5.38 | 5.42 | 5.22 | 5.23 | 5.20 | -2.79% | 8,809,754 |
| May 28, 2026 | 5.32 | 5.45 | 5.21 | 5.38 | 5.35 | 1.32% | 9,640,427 |
| May 27, 2026 | 5.43 | 5.47 | 5.28 | 5.31 | 5.28 | -3.10% | 10,686,810 |
| May 26, 2026 | 5.68 | 5.68 | 5.37 | 5.48 | 5.45 | -2.84% | 10,062,720 |
| May 25, 2026 | 5.76 | 5.80 | 5.55 | 5.64 | 5.61 | -1.23% | 8,131,883 |
| May 22, 2026 | 5.58 | 5.77 | 5.53 | 5.71 | 5.68 | 2.88% | 9,821,320 |
| May 21, 2026 | 5.74 | 5.83 | 5.54 | 5.55 | 5.52 | -3.14% | 10,849,770 |
| May 20, 2026 | 5.84 | 5.87 | 5.66 | 5.73 | 5.70 | -2.39% | 10,168,100 |
| May 19, 2026 | 5.83 | 5.92 | 5.78 | 5.87 | 5.84 | 0.17% | 7,193,083 |
| May 18, 2026 | 5.96 | 5.96 | 5.78 | 5.86 | 5.83 | -1.68% | 11,090,500 |
| May 15, 2026 | 5.97 | 6.07 | 5.90 | 5.96 | 5.93 | -0.33% | 10,618,400 |
| May 14, 2026 | 6.15 | 6.18 | 5.96 | 5.98 | 5.95 | -2.45% | 9,804,400 |
| May 13, 2026 | 6.10 | 6.17 | 6.00 | 6.13 | 6.10 | 0.49% | 7,793,101 |
| May 12, 2026 | 6.21 | 6.24 | 6.08 | 6.10 | 6.07 | -2.40% | 8,596,861 |
| May 11, 2026 | 6.30 | 6.30 | 6.18 | 6.25 | 6.22 | -0.48% | 7,799,200 |
| May 8, 2026 | 6.21 | 6.29 | 6.19 | 6.28 | 6.25 | 0.80% | 7,590,980 |
| May 7, 2026 | 6.33 | 6.35 | 6.21 | 6.23 | 6.20 | -1.42% | 10,788,610 |
| May 6, 2026 | 6.23 | 6.45 | 6.21 | 6.32 | 6.29 | 1.28% | 9,637,600 |
| Apr 30, 2026 | 6.21 | 6.30 | 6.18 | 6.24 | 6.21 | 0.48% | 7,064,993 |
| Apr 29, 2026 | 6.01 | 6.26 | 5.98 | 6.21 | 6.18 | 2.81% | 12,177,780 |
| Apr 28, 2026 | 6.06 | 6.14 | 5.98 | 6.04 | 6.01 | -1.47% | 8,630,400 |
| Apr 27, 2026 | 5.99 | 6.14 | 5.89 | 6.13 | 6.10 | 1.49% | 10,153,310 |
| Apr 24, 2026 | 5.92 | 6.06 | 5.88 | 6.04 | 6.01 | 1.68% | 9,164,019 |
| Apr 23, 2026 | 6.11 | 6.13 | 5.89 | 5.94 | 5.91 | -2.78% | 13,164,400 |
| Apr 22, 2026 | 6.13 | 6.13 | 6.06 | 6.11 | 6.08 | -0.33% | 5,000,319 |
| Apr 21, 2026 | 6.15 | 6.18 | 6.07 | 6.13 | 6.10 | -0.65% | 6,646,900 |
| Apr 20, 2026 | 6.15 | 6.18 | 6.12 | 6.17 | 6.14 | 0.16% | 5,421,000 |
| Apr 17, 2026 | 6.22 | 6.22 | 6.08 | 6.16 | 6.13 | -1.12% | 9,767,095 |
| Apr 16, 2026 | 6.13 | 6.25 | 6.09 | 6.23 | 6.20 | 1.96% | 7,872,100 |
| Apr 15, 2026 | 6.22 | 6.22 | 6.08 | 6.11 | 6.08 | -1.61% | 6,238,000 |
| Apr 14, 2026 | 6.18 | 6.22 | 6.09 | 6.21 | 6.18 | 1.14% | 6,037,214 |
| Apr 13, 2026 | 6.17 | 6.19 | 6.06 | 6.14 | 6.11 | -0.65% | 6,268,395 |
| Apr 10, 2026 | 6.18 | 6.27 | 6.17 | 6.18 | 6.15 | 0.65% | 5,565,319 |