Tianjin Saixiang Technology Co.,Ltd (002337.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 4.1700 | 4.2000 | 4.1100 | 4.1400 | 4.1400 | 5,039,500 |
| 23 May 2024 | 4.2200 | 4.2400 | 4.1600 | 4.1700 | 4.1700 | 5,160,300 |
| 22 May 2024 | 4.2300 | 4.2900 | 4.2100 | 4.2500 | 4.2500 | 4,119,600 |
| 21 May 2024 | 4.3800 | 4.3800 | 4.2100 | 4.2400 | 4.2400 | 8,105,900 |
| 20 May 2024 | 4.3700 | 4.4700 | 4.3500 | 4.3800 | 4.3800 | 5,746,300 |
| 17 May 2024 | 4.3400 | 4.3700 | 4.3000 | 4.3700 | 4.3700 | 4,745,400 |
| 16 May 2024 | 4.3000 | 4.3800 | 4.3000 | 4.3300 | 4.3300 | 4,897,503 |
| 15 May 2024 | 4.3400 | 4.4100 | 4.2700 | 4.3000 | 4.3000 | 6,021,200 |
| 14 May 2024 | 4.2700 | 4.3600 | 4.2700 | 4.3200 | 4.3200 | 5,692,300 |
| 13 May 2024 | 4.3500 | 4.3500 | 4.2500 | 4.2600 | 4.2600 | 7,456,000 |
| 10 May 2024 | 4.5100 | 4.5300 | 4.3700 | 4.3900 | 4.3900 | 8,749,460 |
| 09 May 2024 | 4.4300 | 4.5500 | 4.4200 | 4.4700 | 4.4700 | 6,211,400 |
| 08 May 2024 | 4.5400 | 4.5700 | 4.4300 | 4.4400 | 4.4400 | 7,968,600 |
| 07 May 2024 | 4.5500 | 4.6100 | 4.5300 | 4.5800 | 4.5800 | 8,520,100 |
| 06 May 2024 | 4.5600 | 4.6100 | 4.5400 | 4.5900 | 4.5900 | 11,240,400 |
| 30 Apr 2024 | 4.6200 | 4.6700 | 4.4500 | 4.5400 | 4.5400 | 14,389,400 |
| 29 Apr 2024 | 4.5400 | 4.6800 | 4.5000 | 4.6800 | 4.6800 | 8,504,900 |
| 26 Apr 2024 | 4.4800 | 4.5400 | 4.4400 | 4.5200 | 4.5200 | 8,314,491 |
| 25 Apr 2024 | 4.5000 | 4.5700 | 4.4600 | 4.4800 | 4.4800 | 6,928,300 |
| 24 Apr 2024 | 4.4300 | 4.5300 | 4.4300 | 4.5200 | 4.5200 | 6,188,112 |
| 23 Apr 2024 | 4.3600 | 4.4400 | 4.3400 | 4.4100 | 4.4100 | 5,961,400 |
| 22 Apr 2024 | 4.4500 | 4.4800 | 4.2400 | 4.3600 | 4.3600 | 7,191,800 |
| 19 Apr 2024 | 4.4300 | 4.5100 | 4.3700 | 4.4100 | 4.4100 | 6,490,412 |
| 18 Apr 2024 | 4.3700 | 4.5300 | 4.3000 | 4.4400 | 4.4400 | 11,438,702 |
| 17 Apr 2024 | 4.0600 | 4.4000 | 4.0500 | 4.3900 | 4.3900 | 15,956,506 |
| 16 Apr 2024 | 4.3800 | 4.4000 | 4.0100 | 4.0100 | 4.0100 | 16,108,800 |
| 15 Apr 2024 | 4.6900 | 4.7400 | 4.3500 | 4.4600 | 4.4600 | 16,087,439 |
| 12 Apr 2024 | 4.8400 | 4.9500 | 4.7400 | 4.7600 | 4.7600 | 9,572,039 |
| 11 Apr 2024 | 4.7900 | 4.8800 | 4.7000 | 4.8200 | 4.8200 | 8,114,400 |
| 10 Apr 2024 | 4.8900 | 4.9200 | 4.6900 | 4.7900 | 4.7900 | 9,958,190 |
| 09 Apr 2024 | 4.7600 | 4.9000 | 4.7500 | 4.8900 | 4.8900 | 6,893,901 |
| 08 Apr 2024 | 4.9000 | 4.9200 | 4.7300 | 4.7500 | 4.7500 | 7,767,100 |
| 03 Apr 2024 | 5.0200 | 5.0200 | 4.8900 | 4.9100 | 4.9100 | 7,886,200 |
| 02 Apr 2024 | 5.0400 | 5.0600 | 4.9400 | 5.0300 | 5.0300 | 8,443,901 |
| 01 Apr 2024 | 5.0000 | 5.0300 | 4.9500 | 5.0300 | 5.0300 | 10,006,700 |
| 29 Mar 2024 | 4.8400 | 4.9200 | 4.8300 | 4.9300 | 4.9300 | 4,982,600 |
| 28 Mar 2024 | 4.6800 | 4.8900 | 4.6700 | 4.8300 | 4.8300 | 10,532,000 |
| 27 Mar 2024 | 4.8900 | 4.9000 | 4.6800 | 4.6900 | 4.6900 | 9,514,700 |
| 26 Mar 2024 | 4.8500 | 4.9100 | 4.7200 | 4.8900 | 4.8900 | 10,598,700 |
| 25 Mar 2024 | 5.0200 | 5.0400 | 4.8300 | 4.8500 | 4.8500 | 14,336,600 |
| 22 Mar 2024 | 5.1300 | 5.1500 | 4.9900 | 5.0400 | 5.0400 | 11,742,860 |
| 21 Mar 2024 | 5.1500 | 5.1700 | 5.0700 | 5.1300 | 5.1300 | 11,492,500 |
| 20 Mar 2024 | 5.0400 | 5.1800 | 5.0300 | 5.1500 | 5.1500 | 14,513,100 |
| 19 Mar 2024 | 5.1100 | 5.1400 | 5.0200 | 5.0600 | 5.0600 | 15,145,160 |
| 18 Mar 2024 | 4.9700 | 5.1900 | 4.9600 | 5.1500 | 5.1500 | 23,538,300 |
| 15 Mar 2024 | 4.8000 | 4.9400 | 4.7800 | 4.9400 | 4.9400 | 13,358,500 |
| 14 Mar 2024 | 4.8500 | 4.9400 | 4.7500 | 4.8300 | 4.8300 | 11,816,400 |
| 13 Mar 2024 | 4.8800 | 4.9100 | 4.8200 | 4.8700 | 4.8700 | 11,044,900 |
| 12 Mar 2024 | 4.8500 | 4.9000 | 4.7600 | 4.8900 | 4.8900 | 13,477,100 |
| 11 Mar 2024 | 4.7700 | 4.8300 | 4.7200 | 4.8300 | 4.8300 | 10,337,900 |
| 08 Mar 2024 | 4.7700 | 4.8100 | 4.7000 | 4.7700 | 4.7700 | 9,860,800 |
| 07 Mar 2024 | 4.8300 | 4.9200 | 4.7100 | 4.7700 | 4.7700 | 19,393,600 |
| 06 Mar 2024 | 4.5800 | 4.7600 | 4.5800 | 4.7300 | 4.7300 | 12,519,000 |
| 05 Mar 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6200 | 4.6200 | 11,911,500 |
| 04 Mar 2024 | 4.7500 | 4.7800 | 4.6100 | 4.7400 | 4.7400 | 12,335,900 |
| 01 Mar 2024 | 4.6600 | 4.7800 | 4.6500 | 4.7300 | 4.7300 | 12,725,500 |
| 29 Feb 2024 | 4.4000 | 4.6600 | 4.3800 | 4.6600 | 4.6600 | 18,014,400 |
| 28 Feb 2024 | 4.8900 | 4.9200 | 4.4300 | 4.4400 | 4.4400 | 31,060,250 |
| 27 Feb 2024 | 4.7300 | 4.8900 | 4.6800 | 4.8800 | 4.8800 | 22,849,963 |
| 26 Feb 2024 | 4.6900 | 5.0400 | 4.6400 | 4.8200 | 4.8200 | 33,194,497 |
| 23 Feb 2024 | 4.3800 | 4.6300 | 4.3600 | 4.6200 | 4.6200 | 21,488,497 |
| 22 Feb 2024 | 4.2300 | 4.4100 | 4.2200 | 4.3800 | 4.3800 | 14,763,942 |
| 21 Feb 2024 | 4.1400 | 4.4300 | 4.1000 | 4.2600 | 4.2600 | 18,385,512 |
| 20 Feb 2024 | 4.1300 | 4.2300 | 4.0400 | 4.1900 | 4.1900 | 15,243,342 |
| 19 Feb 2024 | 4.1600 | 4.1600 | 4.0100 | 4.1200 | 4.1200 | 17,226,531 |
| 08 Feb 2024 | 3.6400 | 3.9900 | 3.6000 | 3.9900 | 3.9900 | 18,335,112 |
| 07 Feb 2024 | 3.7800 | 3.8500 | 3.5700 | 3.6300 | 3.6300 | 13,865,050 |
| 06 Feb 2024 | 3.4800 | 3.8700 | 3.3000 | 3.7300 | 3.7300 | 16,674,717 |
| 05 Feb 2024 | 4.0000 | 4.0300 | 3.6300 | 3.6300 | 3.6300 | 16,964,454 |
| 02 Feb 2024 | 4.2200 | 4.3300 | 3.8800 | 4.0300 | 4.0300 | 13,364,754 |
| 01 Feb 2024 | 4.2000 | 4.3100 | 4.1300 | 4.2500 | 4.2500 | 10,654,940 |
| 31 Jan 2024 | 4.4300 | 4.5400 | 4.2300 | 4.2400 | 4.2400 | 13,598,700 |
| 30 Jan 2024 | 4.7000 | 4.7500 | 4.5200 | 4.5200 | 4.5200 | 9,903,700 |
| 29 Jan 2024 | 4.8800 | 4.9300 | 4.7100 | 4.7200 | 4.7200 | 13,588,400 |
| 26 Jan 2024 | 4.9000 | 4.9600 | 4.8500 | 4.8800 | 4.8800 | 14,871,503 |
| 25 Jan 2024 | 4.7300 | 4.9100 | 4.6900 | 4.9000 | 4.9000 | 19,421,143 |
| 24 Jan 2024 | 4.7100 | 4.7900 | 4.5300 | 4.7800 | 4.7800 | 20,418,240 |
| 23 Jan 2024 | 4.6800 | 4.7400 | 4.5600 | 4.7300 | 4.7300 | 15,395,700 |
| 22 Jan 2024 | 4.9500 | 5.0300 | 4.6200 | 4.7000 | 4.7000 | 22,255,400 |
| 19 Jan 2024 | 5.2000 | 5.2800 | 5.0000 | 5.0000 | 5.0000 | 22,566,000 |
| 18 Jan 2024 | 5.4500 | 5.5000 | 5.0000 | 5.1500 | 5.1500 | 46,928,699 |
| 17 Jan 2024 | 5.9000 | 5.9200 | 5.5300 | 5.5600 | 5.5600 | 35,264,900 |
| 16 Jan 2024 | 6.1100 | 6.1200 | 5.8100 | 5.9100 | 5.9100 | 43,541,700 |
| 15 Jan 2024 | 6.1600 | 6.2200 | 6.0200 | 6.1400 | 6.1400 | 35,466,100 |
| 12 Jan 2024 | 6.2600 | 6.3400 | 6.0400 | 6.1000 | 6.1000 | 51,908,160 |
| 11 Jan 2024 | 6.1000 | 6.4200 | 6.0800 | 6.2800 | 6.2800 | 76,874,100 |
| 10 Jan 2024 | 6.0200 | 6.3000 | 5.7800 | 6.2500 | 6.2500 | 107,121,134 |
| 09 Jan 2024 | 6.0000 | 6.6900 | 6.0000 | 6.3200 | 6.3200 | 142,993,740 |
| 08 Jan 2024 | 5.5100 | 6.0800 | 5.4600 | 6.0800 | 6.0800 | 51,398,715 |
| 05 Jan 2024 | 5.7000 | 5.7000 | 5.5000 | 5.5300 | 5.5300 | 5,403,700 |
| 04 Jan 2024 | 5.6600 | 5.6900 | 5.6400 | 5.6600 | 5.6600 | 4,713,700 |
| 03 Jan 2024 | 5.7500 | 5.7500 | 5.6300 | 5.6700 | 5.6700 | 6,460,300 |
| 02 Jan 2024 | 5.7100 | 5.7800 | 5.6900 | 5.7500 | 5.7500 | 8,747,300 |
| 29 Dec 2023 | 5.5500 | 5.6800 | 5.5200 | 5.6800 | 5.6800 | 6,239,800 |
| 28 Dec 2023 | 5.4700 | 5.5900 | 5.4100 | 5.5800 | 5.5800 | 5,752,200 |
| 27 Dec 2023 | 5.4500 | 5.4800 | 5.3300 | 5.4600 | 5.4600 | 4,751,906 |
| 26 Dec 2023 | 5.5300 | 5.5300 | 5.4200 | 5.4400 | 5.4400 | 5,065,700 |
| 25 Dec 2023 | 5.5200 | 5.5700 | 5.4700 | 5.5300 | 5.5300 | 4,452,600 |
| 22 Dec 2023 | 5.6200 | 5.6400 | 5.5100 | 5.5400 | 5.5400 | 5,703,500 |
| 21 Dec 2023 | 5.5300 | 5.6400 | 5.4300 | 5.6400 | 5.6400 | 7,665,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.