Saimo Technology Co.,Ltd. (SHE:300466)
China · Delayed Price · Currency is CNY 9.96
-0.04 (-0.40%)
Sep 18, 2025, 10:45 AM CST
Saimo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.80 | 10.13 | 9.80 | 10.02 | 10.02 | -0.20% | 9,991,960 |
| Sep 16, 2025 | 9.65 | 10.12 | 9.65 | 10.04 | 10.04 | 3.72% | 17,341,670 |
| Sep 15, 2025 | 9.68 | 9.78 | 9.65 | 9.68 | 9.68 | -0.41% | 7,415,600 |
| Sep 12, 2025 | 9.80 | 9.84 | 9.65 | 9.72 | 9.72 | -0.41% | 8,240,480 |
| Sep 11, 2025 | 9.56 | 9.77 | 9.47 | 9.76 | 9.76 | 1.67% | 9,190,480 |
| Sep 10, 2025 | 9.68 | 9.77 | 9.58 | 9.60 | 9.60 | -0.93% | 8,439,416 |
| Sep 9, 2025 | 9.82 | 9.87 | 9.64 | 9.69 | 9.69 | -1.82% | 8,515,640 |
| Sep 8, 2025 | 9.80 | 10.00 | 9.79 | 9.87 | 9.87 | 0.71% | 9,148,860 |
| Sep 5, 2025 | 9.70 | 9.84 | 9.57 | 9.80 | 9.80 | 1.55% | 9,320,900 |
| Sep 4, 2025 | 9.71 | 9.96 | 9.49 | 9.65 | 9.65 | -0.41% | 13,644,274 |
| Sep 3, 2025 | 10.08 | 10.15 | 9.67 | 9.69 | 9.69 | -3.87% | 14,577,900 |
| Sep 2, 2025 | 10.01 | 10.20 | 9.67 | 10.08 | 10.08 | 0.90% | 20,955,040 |
| Sep 1, 2025 | 9.95 | 10.29 | 9.95 | 9.99 | 9.99 | -0.10% | 16,026,740 |
| Aug 29, 2025 | 10.16 | 10.19 | 9.92 | 10.00 | 10.00 | -2.25% | 14,428,820 |
| Aug 28, 2025 | 10.48 | 10.54 | 9.81 | 10.23 | 10.23 | -2.29% | 30,506,714 |
| Aug 27, 2025 | 10.81 | 11.14 | 10.47 | 10.47 | 10.47 | -3.86% | 31,613,540 |
| Aug 26, 2025 | 10.81 | 10.98 | 10.62 | 10.89 | 10.89 | 0.65% | 20,619,759 |
| Aug 25, 2025 | 10.77 | 11.02 | 10.71 | 10.82 | 10.82 | 0.46% | 25,545,320 |
| Aug 22, 2025 | 10.76 | 10.79 | 10.60 | 10.77 | 10.77 | 0.19% | 15,303,580 |
| Aug 21, 2025 | 11.00 | 11.00 | 10.68 | 10.75 | 10.75 | -1.56% | 19,706,525 |
| Aug 20, 2025 | 10.98 | 10.98 | 10.75 | 10.92 | 10.92 | -0.55% | 17,076,520 |
| Aug 19, 2025 | 10.88 | 11.04 | 10.68 | 10.98 | 10.98 | 1.01% | 24,247,420 |
| Aug 18, 2025 | 10.85 | 10.96 | 10.73 | 10.87 | 10.87 | 0.93% | 19,007,180 |
| Aug 15, 2025 | 10.50 | 10.95 | 10.45 | 10.77 | 10.77 | 1.80% | 20,965,900 |
| Aug 14, 2025 | 10.91 | 11.25 | 10.52 | 10.58 | 10.58 | -2.76% | 21,392,280 |
| Aug 13, 2025 | 11.00 | 11.31 | 10.81 | 10.88 | 10.88 | -0.91% | 33,437,199 |
| Aug 12, 2025 | 10.90 | 11.28 | 10.82 | 10.98 | 10.98 | 0.64% | 25,470,259 |
| Aug 11, 2025 | 10.58 | 10.92 | 10.45 | 10.91 | 10.91 | 3.12% | 18,759,368 |
| Aug 8, 2025 | 10.72 | 10.76 | 10.58 | 10.58 | 10.58 | -1.86% | 12,606,279 |
| Aug 7, 2025 | 10.80 | 10.97 | 10.63 | 10.78 | 10.78 | -0.55% | 20,451,780 |
| Aug 6, 2025 | 10.68 | 10.92 | 10.68 | 10.84 | 10.84 | 0.93% | 16,963,309 |
| Aug 5, 2025 | 10.60 | 10.78 | 10.59 | 10.74 | 10.74 | 0.75% | 13,610,000 |
| Aug 4, 2025 | 10.54 | 10.66 | 10.45 | 10.66 | 10.66 | 1.14% | 10,559,074 |
| Aug 1, 2025 | 10.27 | 10.56 | 10.27 | 10.54 | 10.54 | 2.53% | 14,575,208 |
| Jul 31, 2025 | 10.37 | 10.48 | 10.24 | 10.28 | 10.28 | -0.48% | 11,336,048 |
| Jul 30, 2025 | 10.41 | 10.44 | 10.22 | 10.33 | 10.33 | -1.15% | 13,279,793 |
| Jul 29, 2025 | 10.51 | 10.57 | 10.30 | 10.45 | 10.45 | -1.14% | 14,116,874 |
| Jul 28, 2025 | 10.67 | 10.74 | 10.54 | 10.57 | 10.57 | -0.75% | 13,992,200 |
| Jul 25, 2025 | 10.66 | 10.68 | 10.47 | 10.65 | 10.65 | 0.09% | 12,481,200 |
| Jul 24, 2025 | 10.65 | 10.85 | 10.60 | 10.64 | 10.64 | -0.28% | 15,376,040 |
| Jul 23, 2025 | 10.77 | 10.89 | 10.60 | 10.67 | 10.67 | -1.66% | 13,497,480 |
| Jul 22, 2025 | 11.00 | 11.10 | 10.70 | 10.85 | 10.85 | -2.25% | 23,077,500 |
| Jul 21, 2025 | 11.04 | 11.40 | 10.99 | 11.10 | 11.10 | 1.28% | 22,071,000 |
| Jul 18, 2025 | 11.08 | 11.22 | 10.94 | 10.96 | 10.96 | -2.14% | 19,146,440 |
| Jul 17, 2025 | 10.98 | 11.48 | 10.82 | 11.20 | 11.20 | 2.00% | 31,254,440 |
| Jul 16, 2025 | 10.67 | 11.19 | 10.53 | 10.98 | 10.98 | 2.91% | 30,393,220 |
| Jul 15, 2025 | 10.65 | 10.78 | 10.42 | 10.67 | 10.67 | 0.28% | 17,408,607 |
| Jul 14, 2025 | 10.32 | 10.80 | 10.30 | 10.64 | 10.64 | 3.10% | 21,884,167 |
| Jul 11, 2025 | 10.20 | 10.37 | 10.15 | 10.32 | 10.32 | 0.98% | 9,379,800 |
| Jul 10, 2025 | 10.28 | 10.33 | 10.20 | 10.22 | 10.22 | -1.06% | 8,435,400 |