Tianjin Saixiang Technology Co.,Ltd (SHE:002337)
China · Delayed Price · Currency is CNY 5.31
-0.06 (-1.12%)
Jun 2, 2026, 3:04 PM CST
SHE:002337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.38 | 5.45 | 5.27 | 5.29 | - | -1.49% | 5,805,300 |
| Jun 1, 2026 | 5.23 | 5.43 | 5.20 | 5.37 | 5.37 | 2.68% | 10,176,680 |
| May 29, 2026 | 5.38 | 5.42 | 5.22 | 5.23 | 5.23 | -2.79% | 8,809,754 |
| May 28, 2026 | 5.32 | 5.45 | 5.21 | 5.38 | 5.38 | 1.32% | 9,640,427 |
| May 27, 2026 | 5.43 | 5.47 | 5.28 | 5.31 | 5.31 | -3.10% | 10,686,810 |
| May 26, 2026 | 5.68 | 5.68 | 5.37 | 5.48 | 5.48 | -2.84% | 10,062,720 |
| May 25, 2026 | 5.76 | 5.80 | 5.55 | 5.64 | 5.64 | -1.23% | 8,131,883 |
| May 22, 2026 | 5.58 | 5.77 | 5.53 | 5.71 | 5.71 | 2.88% | 9,821,320 |
| May 21, 2026 | 5.74 | 5.83 | 5.54 | 5.55 | 5.55 | -3.14% | 10,849,770 |
| May 20, 2026 | 5.84 | 5.87 | 5.66 | 5.73 | 5.73 | -2.39% | 10,168,100 |
| May 19, 2026 | 5.83 | 5.92 | 5.78 | 5.87 | 5.87 | 0.17% | 7,193,083 |
| May 18, 2026 | 5.96 | 5.96 | 5.78 | 5.86 | 5.86 | -1.68% | 11,090,500 |
| May 15, 2026 | 5.97 | 6.07 | 5.90 | 5.96 | 5.96 | -0.33% | 10,618,400 |
| May 14, 2026 | 6.15 | 6.18 | 5.96 | 5.98 | 5.98 | -2.45% | 9,804,400 |
| May 13, 2026 | 6.10 | 6.17 | 6.00 | 6.13 | 6.13 | 0.49% | 7,793,101 |
| May 12, 2026 | 6.21 | 6.24 | 6.08 | 6.10 | 6.10 | -2.40% | 8,596,861 |
| May 11, 2026 | 6.30 | 6.30 | 6.18 | 6.25 | 6.25 | -0.48% | 7,799,200 |
| May 8, 2026 | 6.21 | 6.29 | 6.19 | 6.28 | 6.28 | 0.80% | 7,590,980 |
| May 7, 2026 | 6.33 | 6.35 | 6.21 | 6.23 | 6.23 | -1.42% | 10,788,610 |
| May 6, 2026 | 6.23 | 6.45 | 6.21 | 6.32 | 6.32 | 1.28% | 9,637,600 |
| Apr 30, 2026 | 6.21 | 6.30 | 6.18 | 6.24 | 6.24 | 0.48% | 7,064,993 |
| Apr 29, 2026 | 6.01 | 6.26 | 5.98 | 6.21 | 6.21 | 2.81% | 12,177,780 |
| Apr 28, 2026 | 6.06 | 6.14 | 5.98 | 6.04 | 6.04 | -1.47% | 8,630,400 |
| Apr 27, 2026 | 5.99 | 6.14 | 5.89 | 6.13 | 6.13 | 1.49% | 10,153,310 |
| Apr 24, 2026 | 5.92 | 6.06 | 5.88 | 6.04 | 6.04 | 1.68% | 9,164,019 |
| Apr 23, 2026 | 6.11 | 6.13 | 5.89 | 5.94 | 5.94 | -2.78% | 13,164,400 |
| Apr 22, 2026 | 6.13 | 6.13 | 6.06 | 6.11 | 6.11 | -0.33% | 5,000,319 |
| Apr 21, 2026 | 6.15 | 6.18 | 6.07 | 6.13 | 6.13 | -0.65% | 6,646,900 |
| Apr 20, 2026 | 6.15 | 6.18 | 6.12 | 6.17 | 6.17 | 0.16% | 5,421,000 |
| Apr 17, 2026 | 6.22 | 6.22 | 6.08 | 6.16 | 6.16 | -1.12% | 9,767,095 |
| Apr 16, 2026 | 6.13 | 6.25 | 6.09 | 6.23 | 6.23 | 1.96% | 7,872,100 |
| Apr 15, 2026 | 6.22 | 6.22 | 6.08 | 6.11 | 6.11 | -1.61% | 6,238,000 |
| Apr 14, 2026 | 6.18 | 6.22 | 6.09 | 6.21 | 6.21 | 1.14% | 6,037,214 |
| Apr 13, 2026 | 6.17 | 6.19 | 6.06 | 6.14 | 6.14 | -0.65% | 6,268,395 |
| Apr 10, 2026 | 6.18 | 6.27 | 6.17 | 6.18 | 6.18 | 0.65% | 5,565,319 |
| Apr 9, 2026 | 6.20 | 6.25 | 6.11 | 6.14 | 6.14 | -1.76% | 5,875,705 |
| Apr 8, 2026 | 6.14 | 6.26 | 6.12 | 6.25 | 6.25 | 3.82% | 7,464,000 |
| Apr 7, 2026 | 5.88 | 6.08 | 5.87 | 6.02 | 6.02 | 2.21% | 7,096,000 |
| Apr 3, 2026 | 6.06 | 6.10 | 5.86 | 5.89 | 5.89 | -2.81% | 6,527,200 |
| Apr 2, 2026 | 6.17 | 6.19 | 5.98 | 6.06 | 6.06 | -1.78% | 6,393,317 |
| Apr 1, 2026 | 6.20 | 6.22 | 6.10 | 6.17 | 6.17 | 1.31% | 6,450,996 |
| Mar 31, 2026 | 6.13 | 6.23 | 6.08 | 6.09 | 6.09 | -0.65% | 6,775,400 |
| Mar 30, 2026 | 6.01 | 6.14 | 5.96 | 6.13 | 6.13 | 0.33% | 8,204,557 |
| Mar 27, 2026 | 6.07 | 6.15 | 5.92 | 6.11 | 6.11 | 0.66% | 10,783,770 |
| Mar 26, 2026 | 6.35 | 6.54 | 6.05 | 6.07 | 6.07 | -0.33% | 19,148,900 |
| Mar 25, 2026 | 6.05 | 6.12 | 6.02 | 6.09 | 6.09 | 1.67% | 7,519,500 |
| Mar 24, 2026 | 5.87 | 5.99 | 5.77 | 5.99 | 5.99 | 3.99% | 11,690,700 |
| Mar 23, 2026 | 6.04 | 6.08 | 5.69 | 5.76 | 5.76 | -6.04% | 14,304,700 |
| Mar 20, 2026 | 6.43 | 6.49 | 6.12 | 6.13 | 6.13 | -4.67% | 12,829,000 |
| Mar 19, 2026 | 6.66 | 6.69 | 6.38 | 6.43 | 6.43 | -4.46% | 13,372,270 |