Tianjin Saixiang Technology Co.,Ltd (SHE:002337)
China · Delayed Price · Currency is CNY 4.730
-0.040 (-0.84%)
Sep 30, 2026, 3:04 PM CST
SHE:002337 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.78 | 4.79 | 4.71 | 4.73 | 4.73 | -0.84% | 6,520,500 |
| 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 |
| Aug 11, 2026 | 4.66 | 4.68 | 4.57 | 4.64 | 4.64 | -0.43% | 4,883,000 |
| Aug 10, 2026 | 4.57 | 4.66 | 4.54 | 4.66 | 4.66 | 1.97% | 6,948,600 |
| Aug 7, 2026 | 4.61 | 4.62 | 4.49 | 4.57 | 4.57 | -0.65% | 6,712,700 |
| Aug 6, 2026 | 4.52 | 4.61 | 4.51 | 4.60 | 4.60 | 1.10% | 7,224,100 |
| Aug 5, 2026 | 4.59 | 4.64 | 4.50 | 4.55 | 4.55 | -0.66% | 6,511,751 |
| Aug 4, 2026 | 4.59 | 4.70 | 4.53 | 4.58 | 4.58 | 0.66% | 11,639,800 |
| Aug 3, 2026 | 4.38 | 4.58 | 4.37 | 4.55 | 4.55 | 3.88% | 9,643,856 |
| Jul 31, 2026 | 4.31 | 4.41 | 4.30 | 4.38 | 4.38 | 1.86% | 6,930,380 |
| Jul 30, 2026 | 4.35 | 4.45 | 4.27 | 4.30 | 4.30 | -1.15% | 8,391,503 |
| Jul 29, 2026 | 4.25 | 4.38 | 4.25 | 4.35 | 4.35 | 1.64% | 8,150,701 |
| Jul 28, 2026 | 4.22 | 4.32 | 4.20 | 4.28 | 4.28 | 0.94% | 7,087,600 |
| Jul 27, 2026 | 4.12 | 4.25 | 4.12 | 4.24 | 4.24 | 2.42% | 7,613,800 |
| Jul 24, 2026 | 4.18 | 4.23 | 4.11 | 4.14 | 4.14 | -2.36% | 7,340,300 |
| Jul 23, 2026 | 4.06 | 4.25 | 4.06 | 4.24 | 4.24 | 4.18% | 12,237,371 |
| Jul 22, 2026 | 4.16 | 4.19 | 4.04 | 4.07 | 4.07 | -2.86% | 10,932,562 |