Tianjin Saixiang Technology Co.,Ltd (SHE:002337)
China · Delayed Price · Currency is CNY 4.600
-0.030 (-0.65%)
Aug 24, 2026, 3:04 PM CST
SHE:002337 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |