Saimo Technology Co.,Ltd. (SHE:300466)
China · Delayed Price · Currency is CNY 8.80
+0.18 (2.09%)
Apr 16, 2026, 3:04 PM CST
Saimo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 9.91 | 9.95 | 9.57 | 9.60 | 9.60 | -3.03% | 8,810,900 |
| Mar 12, 2026 | 10.18 | 10.18 | 9.89 | 9.90 | 9.90 | -2.94% | 9,154,880 |
| Mar 11, 2026 | 10.24 | 10.33 | 10.15 | 10.20 | 10.20 | -0.49% | 9,266,080 |
| Mar 10, 2026 | 10.46 | 10.46 | 10.20 | 10.25 | 10.25 | -0.10% | 10,404,060 |
| Mar 9, 2026 | 10.09 | 10.33 | 10.04 | 10.26 | 10.26 | 0.49% | 12,469,000 |
| Mar 6, 2026 | 9.98 | 10.29 | 9.93 | 10.21 | 10.21 | 2.51% | 17,239,100 |
| Mar 5, 2026 | 9.89 | 10.24 | 9.86 | 9.96 | 9.96 | 3.00% | 22,588,490 |
| Mar 4, 2026 | 9.02 | 9.97 | 9.02 | 9.67 | 9.67 | 5.91% | 21,902,210 |
| Mar 3, 2026 | 9.60 | 9.67 | 9.13 | 9.13 | 9.13 | -4.60% | 12,812,260 |
| Mar 2, 2026 | 9.66 | 9.80 | 9.48 | 9.57 | 9.57 | -2.55% | 11,186,600 |
| Feb 27, 2026 | 9.73 | 9.87 | 9.70 | 9.82 | 9.82 | 0.41% | 6,574,900 |
| Feb 26, 2026 | 9.93 | 9.95 | 9.75 | 9.78 | 9.78 | -1.31% | 7,598,620 |
| Feb 25, 2026 | 9.96 | 10.03 | 9.85 | 9.91 | 9.91 | -0.50% | 7,875,500 |
| Feb 24, 2026 | 9.91 | 10.05 | 9.88 | 9.96 | 9.96 | 1.12% | 8,037,410 |
| Feb 13, 2026 | 9.66 | 9.95 | 9.65 | 9.85 | 9.85 | 1.55% | 8,038,840 |
| Feb 12, 2026 | 9.81 | 9.85 | 9.63 | 9.70 | 9.70 | -1.12% | 8,364,017 |
| Feb 11, 2026 | 10.10 | 10.18 | 9.80 | 9.81 | 9.81 | -3.73% | 15,982,600 |
| Feb 10, 2026 | 10.19 | 10.31 | 10.10 | 10.19 | 10.19 | - | 6,663,131 |
| Feb 9, 2026 | 9.98 | 10.27 | 9.96 | 10.19 | 10.19 | 3.56% | 9,871,971 |
| Feb 6, 2026 | 9.70 | 9.97 | 9.68 | 9.84 | 9.84 | 0.51% | 7,870,500 |
| Feb 5, 2026 | 10.07 | 10.13 | 9.79 | 9.79 | 9.79 | -2.97% | 9,979,020 |
| Feb 4, 2026 | 10.13 | 10.21 | 10.01 | 10.09 | 10.09 | -0.79% | 9,233,319 |
| Feb 3, 2026 | 10.19 | 10.26 | 9.97 | 10.17 | 10.17 | 0.99% | 10,180,370 |
| Feb 2, 2026 | 10.27 | 10.38 | 10.03 | 10.07 | 10.07 | -1.47% | 12,368,680 |
| Jan 30, 2026 | 10.30 | 10.65 | 10.11 | 10.22 | 10.22 | -2.11% | 17,798,480 |
| Jan 29, 2026 | 10.86 | 10.89 | 10.34 | 10.44 | 10.44 | -4.04% | 27,677,619 |
| Jan 28, 2026 | 10.71 | 11.46 | 10.60 | 10.88 | 10.88 | 5.02% | 42,858,500 |