Tianjin Saixiang Technology Co.,Ltd (SHE:002337)
China · Delayed Price · Currency is CNY 4.580
+0.030 (0.66%)
Aug 4, 2026, 3:04 PM CST
SHE:002337 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.25 | 4.27 | 4.03 | 4.19 | 4.19 | -1.64% | 14,576,974 |
| Jul 20, 2026 | 4.37 | 4.48 | 4.19 | 4.26 | 4.26 | -2.29% | 12,004,000 |
| Jul 17, 2026 | 4.46 | 4.54 | 4.31 | 4.36 | 4.36 | -2.24% | 10,992,320 |
| Jul 16, 2026 | 4.39 | 4.55 | 4.36 | 4.46 | 4.46 | 1.13% | 9,003,401 |
| Jul 15, 2026 | 4.38 | 4.47 | 4.34 | 4.41 | 4.41 | 1.38% | 7,402,082 |
| Jul 14, 2026 | 4.25 | 4.37 | 4.22 | 4.35 | 4.35 | 1.87% | 8,330,832 |
| Jul 13, 2026 | 4.46 | 4.46 | 4.25 | 4.27 | 4.27 | -4.26% | 7,899,200 |
| Jul 10, 2026 | 4.38 | 4.55 | 4.28 | 4.46 | 4.46 | 1.59% | 7,593,800 |
| Jul 9, 2026 | 4.34 | 4.42 | 4.24 | 4.39 | 4.39 | 0.69% | 8,278,300 |
| Jul 8, 2026 | 4.45 | 4.46 | 4.31 | 4.36 | 4.36 | -1.58% | 5,545,350 |
| Jul 7, 2026 | 4.57 | 4.60 | 4.41 | 4.43 | 4.43 | -3.06% | 6,307,250 |
| Jul 6, 2026 | 4.67 | 4.72 | 4.55 | 4.57 | 4.57 | -2.14% | 7,888,900 |
| Jul 3, 2026 | 4.54 | 4.72 | 4.52 | 4.67 | 4.67 | 2.86% | 10,780,000 |
| Jul 2, 2026 | 4.51 | 4.65 | 4.47 | 4.54 | 4.54 | 0.67% | 9,563,190 |
| Jul 1, 2026 | 4.42 | 4.56 | 4.39 | 4.51 | 4.51 | 1.81% | 8,973,700 |
| Jun 30, 2026 | 4.37 | 4.48 | 4.34 | 4.43 | 4.43 | 0.91% | 6,952,903 |
| Jun 29, 2026 | 4.40 | 4.48 | 4.25 | 4.39 | 4.39 | -0.90% | 9,808,800 |
| Jun 26, 2026 | 4.52 | 4.52 | 4.37 | 4.43 | 4.43 | -1.99% | 8,856,800 |
| Jun 25, 2026 | 4.60 | 4.63 | 4.48 | 4.52 | 4.52 | -2.16% | 8,897,757 |
| Jun 24, 2026 | 4.84 | 4.85 | 4.55 | 4.62 | 4.62 | -4.55% | 12,286,700 |
| 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 |