Saimo Technology Co.,Ltd. (SHE:300466)
China · Delayed Price · Currency is CNY 8.56
+0.02 (0.23%)
May 28, 2026, 3:04 PM CST
Saimo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.53 | 8.63 | 8.32 | 8.56 | 8.56 | 0.23% | 7,033,460 |
| May 27, 2026 | 8.78 | 8.88 | 8.48 | 8.54 | 8.54 | -3.61% | 8,140,100 |
| May 26, 2026 | 9.00 | 9.06 | 8.69 | 8.86 | 8.86 | -1.77% | 9,067,980 |
| May 25, 2026 | 9.14 | 9.19 | 8.92 | 9.02 | 9.02 | -1.31% | 6,934,861 |
| May 22, 2026 | 9.00 | 9.14 | 8.78 | 9.14 | 9.14 | 2.24% | 8,943,360 |
| May 21, 2026 | 9.20 | 9.34 | 8.93 | 8.94 | 8.94 | -3.25% | 11,634,400 |
| May 20, 2026 | 9.37 | 9.59 | 9.17 | 9.24 | 9.24 | -2.33% | 10,987,300 |
| May 19, 2026 | 9.30 | 9.57 | 9.29 | 9.46 | 9.46 | 1.61% | 10,626,200 |
| May 18, 2026 | 9.21 | 9.34 | 9.08 | 9.31 | 9.31 | -0.32% | 11,106,680 |
| May 15, 2026 | 9.13 | 9.49 | 9.06 | 9.34 | 9.34 | 2.41% | 13,575,656 |
| May 14, 2026 | 9.39 | 9.40 | 9.12 | 9.12 | 9.12 | -2.98% | 9,718,240 |
| May 13, 2026 | 9.04 | 9.56 | 9.03 | 9.40 | 9.40 | 3.07% | 14,726,083 |
| May 12, 2026 | 9.26 | 9.34 | 9.07 | 9.12 | 9.12 | -1.83% | 8,139,267 |
| May 11, 2026 | 9.45 | 9.45 | 9.24 | 9.29 | 9.29 | -1.38% | 10,636,337 |
| May 8, 2026 | 9.10 | 9.43 | 9.08 | 9.42 | 9.42 | 2.95% | 13,595,456 |
| May 7, 2026 | 9.24 | 9.25 | 9.11 | 9.15 | 9.15 | 0.66% | 7,874,120 |
| May 6, 2026 | 9.13 | 9.15 | 9.01 | 9.09 | 9.09 | -0.33% | 8,232,200 |
| Apr 30, 2026 | 8.95 | 9.14 | 8.92 | 9.12 | 9.12 | 1.56% | 8,419,380 |
| Apr 29, 2026 | 8.95 | 9.05 | 8.90 | 8.98 | 8.98 | 0.22% | 7,689,941 |
| Apr 28, 2026 | 9.06 | 9.19 | 8.89 | 8.96 | 8.96 | -1.97% | 9,356,052 |
| Apr 27, 2026 | 9.01 | 9.20 | 8.96 | 9.14 | 9.14 | 0.44% | 11,378,234 |
| Apr 24, 2026 | 8.94 | 9.36 | 8.85 | 9.10 | 9.10 | 1.56% | 19,483,084 |
| Apr 23, 2026 | 8.73 | 9.24 | 8.71 | 8.96 | 8.96 | 4.80% | 19,340,722 |
| Apr 22, 2026 | 8.63 | 8.65 | 8.51 | 8.55 | 8.55 | -1.61% | 6,404,322 |
| Apr 21, 2026 | 8.74 | 8.79 | 8.58 | 8.69 | 8.69 | -0.57% | 6,225,600 |
| Apr 20, 2026 | 8.79 | 8.82 | 8.70 | 8.74 | 8.74 | -0.34% | 5,172,940 |
| Apr 17, 2026 | 8.76 | 8.81 | 8.68 | 8.77 | 8.77 | -0.34% | 4,327,860 |
| Apr 16, 2026 | 8.69 | 8.83 | 8.64 | 8.80 | 8.80 | 2.09% | 5,359,600 |
| Apr 15, 2026 | 8.80 | 8.80 | 8.61 | 8.62 | 8.62 | -1.71% | 4,862,360 |
| Apr 14, 2026 | 8.75 | 8.85 | 8.66 | 8.77 | 8.77 | 0.80% | 4,519,700 |
| Apr 13, 2026 | 8.63 | 8.73 | 8.63 | 8.70 | 8.70 | -0.46% | 3,134,760 |
| Apr 10, 2026 | 8.66 | 8.77 | 8.65 | 8.74 | 8.74 | 1.51% | 4,683,639 |
| Apr 9, 2026 | 8.74 | 9.07 | 8.60 | 8.61 | 8.61 | -1.94% | 6,594,199 |
| Apr 8, 2026 | 8.62 | 8.78 | 8.60 | 8.78 | 8.78 | 3.91% | 5,690,600 |
| Apr 7, 2026 | 8.41 | 8.47 | 8.31 | 8.45 | 8.45 | 1.44% | 3,345,488 |
| Apr 3, 2026 | 8.52 | 8.52 | 8.30 | 8.33 | 8.33 | -1.19% | 4,156,040 |
| Apr 2, 2026 | 8.60 | 8.64 | 8.39 | 8.43 | 8.43 | -2.32% | 4,236,140 |
| Apr 1, 2026 | 8.66 | 8.72 | 8.54 | 8.63 | 8.63 | 1.53% | 3,966,140 |
| Mar 31, 2026 | 8.64 | 8.75 | 8.46 | 8.50 | 8.50 | -1.62% | 4,668,800 |
| Mar 30, 2026 | 8.58 | 8.65 | 8.42 | 8.64 | 8.64 | 0.23% | 4,185,800 |
| Mar 27, 2026 | 8.36 | 8.68 | 8.30 | 8.62 | 8.62 | 1.53% | 5,125,700 |
| Mar 26, 2026 | 8.68 | 8.72 | 8.45 | 8.49 | 8.49 | -1.96% | 5,576,700 |
| Mar 25, 2026 | 8.59 | 8.71 | 8.59 | 8.66 | 8.66 | 0.58% | 6,151,800 |
| Mar 24, 2026 | 8.60 | 8.62 | 8.28 | 8.61 | 8.61 | 3.99% | 8,560,120 |
| Mar 23, 2026 | 8.66 | 8.75 | 8.20 | 8.28 | 8.28 | -5.69% | 10,395,560 |
| Mar 20, 2026 | 9.30 | 9.32 | 8.76 | 8.78 | 8.78 | -4.77% | 11,385,520 |
| Mar 19, 2026 | 9.38 | 9.45 | 9.17 | 9.22 | 9.22 | -2.85% | 7,511,672 |
| Mar 18, 2026 | 9.52 | 9.55 | 9.32 | 9.49 | 9.49 | 0.64% | 5,866,220 |
| Mar 17, 2026 | 9.68 | 9.81 | 9.41 | 9.43 | 9.43 | -2.48% | 7,112,580 |
| Mar 16, 2026 | 9.60 | 9.72 | 9.50 | 9.67 | 9.67 | 0.73% | 6,107,000 |