Saimo Technology Co.,Ltd. (SHE:300466)
China · Delayed Price · Currency is CNY 7.18
-0.08 (-1.10%)
Aug 24, 2026, 3:04 PM CST
Saimo Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,102,300 |
| 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% | 3,992,117 |
| 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% | 5,369,820 |
| 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% | 5,730,980 |
| 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% | 4,176,760 |
| 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% | 4,477,660 |
| 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% | 5,367,318 |
| Jul 21, 2026 | 6.76 | 6.85 | 6.46 | 6.81 | 6.81 | 0.59% | 8,078,008 |
| Jul 20, 2026 | 6.91 | 7.12 | 6.69 | 6.77 | 6.77 | -2.03% | 8,789,460 |
| Jul 17, 2026 | 7.16 | 7.28 | 6.85 | 6.91 | 6.91 | -3.22% | 7,155,568 |
| Jul 16, 2026 | 7.07 | 7.32 | 7.02 | 7.14 | 7.14 | 0.42% | 6,328,596 |
| Jul 15, 2026 | 6.96 | 7.25 | 6.93 | 7.11 | 7.11 | 1.72% | 6,015,740 |
| Jul 14, 2026 | 6.82 | 7.00 | 6.77 | 6.99 | 6.99 | 1.90% | 6,301,828 |
| Jul 13, 2026 | 7.19 | 7.19 | 6.84 | 6.86 | 6.86 | -4.32% | 7,357,940 |
| Jul 10, 2026 | 6.99 | 7.33 | 6.95 | 7.17 | 7.17 | 1.70% | 7,200,540 |
| Jul 9, 2026 | 6.96 | 7.07 | 6.86 | 7.05 | 7.05 | 1.73% | 6,093,300 |
| Jul 8, 2026 | 7.07 | 7.15 | 6.82 | 6.93 | 6.93 | -2.81% | 6,019,860 |
| Jul 7, 2026 | 7.35 | 7.47 | 7.09 | 7.13 | 7.13 | -2.73% | 6,406,436 |
| Jul 6, 2026 | 7.53 | 7.67 | 7.32 | 7.33 | 7.33 | -3.43% | 8,731,334 |
| Jul 3, 2026 | 7.23 | 7.69 | 7.18 | 7.59 | 7.59 | 5.71% | 11,690,480 |
| Jul 2, 2026 | 7.24 | 7.47 | 7.16 | 7.18 | 7.18 | -1.51% | 8,227,480 |
| Jul 1, 2026 | 7.11 | 7.54 | 7.08 | 7.29 | 7.29 | 3.55% | 8,855,038 |
| Jun 30, 2026 | 6.91 | 7.09 | 6.84 | 7.04 | 7.04 | 1.44% | 6,610,332 |
| Jun 29, 2026 | 7.06 | 7.07 | 6.76 | 6.94 | 6.94 | -1.42% | 8,918,260 |
| Jun 26, 2026 | 7.15 | 7.22 | 7.03 | 7.04 | 7.04 | -2.63% | 6,542,254 |
| Jun 25, 2026 | 7.37 | 7.40 | 7.19 | 7.23 | 7.23 | -2.30% | 6,150,980 |
| Jun 24, 2026 | 7.67 | 7.69 | 7.27 | 7.40 | 7.40 | -3.14% | 7,410,900 |
| Jun 23, 2026 | 7.47 | 7.79 | 7.44 | 7.64 | 7.64 | 1.33% | 7,910,181 |
| Jun 22, 2026 | 7.58 | 7.59 | 7.19 | 7.54 | 7.54 | -0.40% | 9,183,900 |
| Jun 18, 2026 | 7.50 | 7.63 | 7.43 | 7.57 | 7.57 | 0.80% | 5,868,320 |
| Jun 17, 2026 | 7.69 | 7.74 | 7.48 | 7.51 | 7.51 | -3.22% | 7,088,340 |
| Jun 16, 2026 | 7.58 | 7.82 | 7.45 | 7.76 | 7.76 | 2.24% | 8,169,400 |
| Jun 15, 2026 | 7.65 | 7.80 | 7.52 | 7.59 | 7.59 | -0.52% | 8,045,380 |