Saimo Technology Co.,Ltd. (SHE:300466)
China · Delayed Price · Currency is CNY 7.22
+0.20 (2.85%)
Jul 31, 2026, 3:04 PM CST
Saimo Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 7.70 | 7.81 | 7.60 | 7.63 | 7.63 | 0.13% | 6,999,900 |
| Jun 11, 2026 | 7.68 | 7.78 | 7.48 | 7.62 | 7.62 | -2.43% | 7,335,212 |
| Jun 10, 2026 | 8.00 | 8.05 | 7.66 | 7.81 | 7.81 | -2.86% | 9,399,405 |
| Jun 9, 2026 | 8.09 | 8.17 | 7.96 | 8.04 | 8.04 | -0.25% | 7,135,300 |
| Jun 8, 2026 | 7.95 | 8.29 | 7.91 | 8.06 | 8.06 | -1.71% | 9,224,900 |
| Jun 5, 2026 | 7.91 | 8.35 | 7.77 | 8.20 | 8.20 | 3.14% | 9,877,580 |
| Jun 4, 2026 | 8.03 | 8.10 | 7.90 | 7.95 | 7.95 | -1.12% | 6,209,400 |
| Jun 3, 2026 | 8.00 | 8.12 | 7.94 | 8.04 | 8.04 | 0.12% | 6,910,200 |
| Jun 2, 2026 | 8.26 | 8.29 | 7.92 | 8.03 | 8.03 | -2.78% | 7,132,340 |
| Jun 1, 2026 | 8.03 | 8.35 | 8.01 | 8.26 | 8.26 | 2.99% | 7,912,325 |
| May 29, 2026 | 8.55 | 8.59 | 7.99 | 8.02 | 8.02 | -6.31% | 10,018,654 |
| 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 |