Saimo Technology Co.,Ltd. (SHE:300466)
China · Delayed Price · Currency is CNY 7.22
-0.01 (-0.14%)
Sep 30, 2026, 3:04 PM CST
Saimo Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.29 | 7.30 | 7.16 | 7.22 | 7.22 | -0.14% | 5,190,586 |
| Sep 29, 2026 | 7.15 | 7.25 | 7.02 | 7.23 | 7.23 | 3.14% | 6,386,126 |
| Sep 28, 2026 | 7.12 | 7.15 | 6.97 | 7.01 | 7.01 | -1.68% | 4,016,947 |
| Sep 24, 2026 | 7.13 | 7.20 | 7.11 | 7.13 | 7.13 | - | 3,199,830 |
| Sep 23, 2026 | 7.16 | 7.20 | 7.06 | 7.13 | 7.13 | -0.83% | 4,280,080 |
| Sep 22, 2026 | 7.19 | 7.24 | 7.15 | 7.19 | 7.19 | 0.42% | 3,887,128 |
| Sep 21, 2026 | 7.08 | 7.20 | 7.08 | 7.16 | 7.16 | 1.27% | 5,126,128 |
| Sep 18, 2026 | 7.17 | 7.18 | 7.06 | 7.07 | 7.07 | -0.84% | 4,320,000 |
| Sep 17, 2026 | 6.99 | 7.14 | 6.97 | 7.13 | 7.13 | 0.71% | 3,547,760 |
| Sep 16, 2026 | 6.97 | 7.10 | 6.93 | 7.08 | 7.08 | 1.43% | 3,187,800 |
| Sep 15, 2026 | 7.12 | 7.23 | 6.98 | 6.98 | 6.98 | -2.79% | 4,292,180 |
| Sep 14, 2026 | 7.15 | 7.23 | 7.10 | 7.18 | 7.18 | 0.28% | 3,512,200 |
| Sep 11, 2026 | 7.20 | 7.25 | 7.10 | 7.16 | 7.16 | -1.92% | 4,480,980 |
| Sep 10, 2026 | 7.37 | 7.37 | 7.24 | 7.30 | 7.30 | -0.82% | 3,773,300 |
| Sep 9, 2026 | 7.41 | 7.48 | 7.35 | 7.36 | 7.36 | -1.21% | 3,873,640 |
| Sep 8, 2026 | 7.36 | 7.46 | 7.32 | 7.45 | 7.45 | 0.68% | 4,237,320 |
| Sep 7, 2026 | 7.36 | 7.53 | 7.33 | 7.40 | 7.40 | -0.13% | 6,244,580 |
| Sep 4, 2026 | 7.60 | 7.60 | 7.36 | 7.41 | 7.41 | -0.27% | 4,918,000 |
| Sep 3, 2026 | 7.54 | 7.63 | 7.39 | 7.43 | 7.43 | -0.93% | 4,821,200 |
| Sep 2, 2026 | 7.51 | 7.59 | 7.42 | 7.50 | 7.50 | -0.79% | 5,226,817 |
| Sep 1, 2026 | 7.64 | 7.64 | 7.50 | 7.56 | 7.56 | - | 5,776,317 |
| Aug 31, 2026 | 7.47 | 7.60 | 7.39 | 7.56 | 7.56 | 1.48% | 5,811,000 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.44 | 7.45 | 7.45 | -0.27% | 4,765,860 |
| Aug 27, 2026 | 7.42 | 7.53 | 7.41 | 7.47 | 7.47 | -0.53% | 5,399,344 |
| Aug 26, 2026 | 7.47 | 7.64 | 7.40 | 7.51 | 7.51 | 1.21% | 8,489,600 |
| Aug 25, 2026 | 7.11 | 7.43 | 7.11 | 7.42 | 7.42 | 3.34% | 7,423,680 |
| Aug 24, 2026 | 7.26 | 7.31 | 7.10 | 7.18 | 7.18 | -1.10% | 4,200,394 |
| Aug 21, 2026 | 7.15 | 7.27 | 7.10 | 7.26 | 7.26 | 0.41% | 3,819,394 |
| Aug 20, 2026 | 7.22 | 7.28 | 7.12 | 7.23 | 7.23 | 1.69% | 4,102,000 |
| Aug 19, 2026 | 7.42 | 7.47 | 7.11 | 7.11 | 7.11 | -4.82% | 6,987,100 |
| Aug 18, 2026 | 7.41 | 7.49 | 7.28 | 7.47 | 7.47 | 0.81% | 6,270,500 |
| Aug 17, 2026 | 7.44 | 7.44 | 7.31 | 7.41 | 7.41 | 0.27% | 3,991,717 |
| Aug 14, 2026 | 7.37 | 7.49 | 7.28 | 7.39 | 7.39 | 0.27% | 4,322,700 |
| Aug 13, 2026 | 7.48 | 7.55 | 7.36 | 7.37 | 7.37 | -1.73% | 4,857,726 |
| Aug 12, 2026 | 7.42 | 7.52 | 7.37 | 7.50 | 7.50 | 0.94% | 3,939,500 |
| Aug 11, 2026 | 7.45 | 7.50 | 7.31 | 7.43 | 7.43 | - | 5,301,400 |
| Aug 10, 2026 | 7.33 | 7.43 | 7.20 | 7.43 | 7.43 | 1.36% | 5,552,357 |
| Aug 7, 2026 | 7.30 | 7.36 | 7.15 | 7.33 | 7.33 | -0.41% | 5,369,720 |
| Aug 6, 2026 | 7.37 | 7.44 | 7.27 | 7.36 | 7.36 | - | 5,321,200 |
| Aug 5, 2026 | 7.42 | 7.45 | 7.30 | 7.36 | 7.36 | -0.27% | 5,516,900 |
| Aug 4, 2026 | 7.41 | 7.45 | 7.33 | 7.38 | 7.38 | -0.27% | 4,885,480 |
| Aug 3, 2026 | 7.27 | 7.42 | 7.25 | 7.40 | 7.40 | 2.49% | 5,727,980 |
| Jul 31, 2026 | 7.15 | 7.26 | 7.08 | 7.22 | 7.22 | 2.85% | 6,179,760 |
| Jul 30, 2026 | 6.98 | 7.15 | 6.92 | 7.02 | 7.02 | 0.29% | 6,326,752 |
| Jul 29, 2026 | 6.89 | 7.05 | 6.88 | 7.00 | 7.00 | 1.89% | 5,026,098 |
| Jul 28, 2026 | 6.82 | 6.99 | 6.75 | 6.87 | 6.87 | 0.44% | 4,174,760 |
| Jul 27, 2026 | 6.59 | 6.86 | 6.59 | 6.84 | 6.84 | 3.17% | 5,153,900 |
| Jul 24, 2026 | 6.75 | 6.78 | 6.61 | 6.63 | 6.63 | -3.07% | 4,477,360 |
| Jul 23, 2026 | 6.61 | 6.85 | 6.61 | 6.84 | 6.84 | 2.70% | 5,493,688 |
| Jul 22, 2026 | 6.73 | 6.81 | 6.62 | 6.66 | 6.66 | -2.20% | 5,366,518 |