Saimo Technology Co.,Ltd. (SHE:300466)
China · Delayed Price · Currency is CNY 10.39
+0.08 (0.78%)
Nov 17, 2025, 3:04 PM CST
Saimo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.88 | 10.88 | 10.30 | 10.31 | 10.31 | -1.06% | 8,283,500 |
| Nov 13, 2025 | 10.28 | 10.45 | 10.21 | 10.42 | 10.42 | 1.07% | 9,996,140 |
| Nov 12, 2025 | 10.35 | 10.41 | 10.20 | 10.31 | 10.31 | -0.96% | 10,907,400 |
| Nov 11, 2025 | 10.36 | 10.53 | 10.32 | 10.41 | 10.41 | 0.39% | 14,109,640 |
| Nov 10, 2025 | 10.37 | 10.50 | 10.23 | 10.37 | 10.37 | 0.29% | 15,812,680 |
| Nov 7, 2025 | 10.88 | 10.92 | 10.25 | 10.34 | 10.34 | -1.52% | 30,964,696 |
| Nov 6, 2025 | 10.19 | 11.19 | 10.19 | 10.50 | 10.50 | 4.37% | 44,719,995 |
| Nov 5, 2025 | 9.82 | 10.12 | 9.81 | 10.06 | 10.06 | 1.62% | 8,932,155 |
| Nov 4, 2025 | 9.98 | 10.02 | 9.85 | 9.90 | 9.90 | -0.70% | 7,159,080 |
| Nov 3, 2025 | 9.84 | 9.99 | 9.84 | 9.97 | 9.97 | 1.22% | 7,710,500 |
| Oct 31, 2025 | 9.69 | 9.94 | 9.66 | 9.85 | 9.85 | 1.65% | 8,544,659 |
| Oct 30, 2025 | 9.77 | 9.84 | 9.69 | 9.69 | 9.69 | -1.02% | 6,266,720 |
| Oct 29, 2025 | 9.78 | 9.82 | 9.68 | 9.79 | 9.79 | - | 5,354,400 |
| Oct 28, 2025 | 9.69 | 9.85 | 9.66 | 9.79 | 9.79 | 0.72% | 7,161,500 |
| Oct 27, 2025 | 9.77 | 9.85 | 9.63 | 9.72 | 9.72 | -0.21% | 8,387,000 |
| Oct 24, 2025 | 9.67 | 9.84 | 9.62 | 9.74 | 9.74 | 1.04% | 13,160,820 |
| Oct 23, 2025 | 9.71 | 9.93 | 9.60 | 9.64 | 9.64 | 2.66% | 17,497,636 |
| Oct 22, 2025 | 9.29 | 9.50 | 9.26 | 9.39 | 9.39 | 0.32% | 5,862,900 |
| Oct 21, 2025 | 9.27 | 9.36 | 9.17 | 9.36 | 9.36 | 1.41% | 4,731,600 |
| Oct 20, 2025 | 9.20 | 9.30 | 9.14 | 9.23 | 9.23 | 1.43% | 4,916,737 |
| Oct 17, 2025 | 9.41 | 9.46 | 9.10 | 9.10 | 9.10 | -3.19% | 8,939,120 |
| Oct 16, 2025 | 9.61 | 9.67 | 9.40 | 9.40 | 9.40 | -2.59% | 7,199,100 |
| Oct 15, 2025 | 9.62 | 9.68 | 9.50 | 9.65 | 9.65 | 0.31% | 7,736,920 |
| Oct 14, 2025 | 9.80 | 9.98 | 9.55 | 9.62 | 9.62 | -0.93% | 11,104,540 |
| Oct 13, 2025 | 9.35 | 9.73 | 9.21 | 9.71 | 9.71 | -1.52% | 12,198,180 |
| Oct 10, 2025 | 10.06 | 10.12 | 9.75 | 9.86 | 9.86 | -3.33% | 18,359,595 |
| Oct 9, 2025 | 9.56 | 10.59 | 9.44 | 10.20 | 10.20 | 7.14% | 29,378,115 |
| Sep 30, 2025 | 9.59 | 9.70 | 9.51 | 9.52 | 9.52 | -0.83% | 5,407,539 |
| Sep 29, 2025 | 9.47 | 9.66 | 9.34 | 9.60 | 9.60 | 1.48% | 7,537,440 |
| Sep 26, 2025 | 9.59 | 9.67 | 9.41 | 9.46 | 9.46 | -1.87% | 7,743,060 |
| Sep 25, 2025 | 9.63 | 9.82 | 9.62 | 9.64 | 9.64 | -0.31% | 8,801,860 |
| Sep 24, 2025 | 9.32 | 9.73 | 9.21 | 9.67 | 9.67 | 2.87% | 9,482,000 |
| Sep 23, 2025 | 9.56 | 9.64 | 9.20 | 9.40 | 9.40 | -2.59% | 11,333,180 |
| Sep 22, 2025 | 9.68 | 9.68 | 9.52 | 9.65 | 9.65 | 0.52% | 6,631,155 |
| Sep 19, 2025 | 9.70 | 9.76 | 9.56 | 9.60 | 9.60 | -1.03% | 10,219,375 |
| Sep 18, 2025 | 9.99 | 10.06 | 9.62 | 9.70 | 9.70 | -3.00% | 15,065,820 |
| Sep 17, 2025 | 9.98 | 10.13 | 9.97 | 10.00 | 10.00 | -0.40% | 11,053,260 |
| Sep 16, 2025 | 9.65 | 10.12 | 9.65 | 10.04 | 10.04 | 3.72% | 17,342,470 |
| 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 |