Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Saimo Technology Co.,Ltd. (300466.SZ)

Compare
10.96
-0.49
(-4.28%)
As of 2:05:49 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202512.2011.9010.7710.9610.9649,152,088
Apr 15, 202512.2012.8811.3211.4511.45102,482,234
Apr 14, 202510.1011.7110.1011.7111.7158,479,873
Apr 11, 20258.4910.128.499.769.7669,895,463
Apr 10, 20258.349.128.348.718.7156,597,440
Apr 9, 20257.708.266.878.208.2052,792,564
Apr 8, 20258.728.987.708.038.0363,941,400
Apr 7, 20259.559.988.708.708.7047,605,260
Apr 3, 202511.2211.6710.8410.8810.8864,035,600
Apr 2, 202510.6611.8510.6611.7011.7082,857,940
Apr 1, 202510.4511.0710.2510.5110.5158,928,780
Mar 31, 202510.0610.349.4510.1210.1248,167,080
Mar 28, 202510.6110.8110.0510.0710.0763,808,940
Mar 27, 202510.0811.8810.0810.7410.7488,602,439
Mar 26, 20259.6210.349.629.969.9649,788,429
Mar 25, 20259.2510.359.139.929.9267,854,740
Mar 24, 20258.909.108.759.049.0420,582,479
Mar 21, 20259.379.378.938.948.9424,897,150
Mar 20, 20259.619.669.359.479.4726,246,020
Mar 19, 20259.539.799.379.739.7336,694,020
Mar 18, 20259.429.569.349.489.4824,732,229
Mar 17, 20259.429.559.289.489.4827,830,119
Mar 14, 20259.689.799.279.439.4339,353,260
Mar 13, 20259.649.909.419.839.8356,478,924
Mar 12, 202510.3610.439.709.709.7089,391,741
Mar 11, 20258.3510.188.3210.1810.1841,105,020
Mar 10, 20258.708.858.408.488.4823,003,980
Mar 7, 20258.809.428.628.668.6642,025,074
Mar 6, 20258.498.638.418.598.5920,462,960
Mar 5, 20258.428.558.258.428.4219,270,520
Mar 4, 20257.908.727.858.438.4328,839,880
Mar 3, 20257.888.247.777.997.9915,467,500
Feb 28, 20258.308.397.837.887.8817,343,560
Feb 27, 20258.468.638.228.408.4018,475,480
Feb 26, 20258.308.608.268.538.5323,809,019
Feb 25, 20258.028.488.008.308.3023,657,760
Feb 24, 20258.268.278.028.148.1413,954,840
Feb 21, 20258.248.298.108.218.2114,025,940
Feb 20, 20258.138.248.008.208.2015,136,920
Feb 19, 20257.748.137.748.138.1317,794,440
Feb 18, 20258.058.117.777.787.7813,355,690
Feb 17, 20257.858.077.858.048.0413,900,819
Feb 14, 20257.837.897.727.807.8013,720,923
Feb 13, 20258.258.337.857.857.8524,791,720
Feb 12, 20257.858.067.818.068.0612,546,680
Feb 11, 20257.947.987.797.867.8610,297,100
Feb 10, 20257.857.997.807.997.9911,996,880
Feb 7, 20257.867.977.707.857.8514,577,200
Feb 6, 20257.667.917.657.897.8911,365,260
Feb 5, 20257.397.727.397.707.7011,057,792
Jan 27, 20257.607.707.237.337.3312,485,456
Jan 24, 20257.417.667.367.657.6510,033,300
Jan 23, 20257.557.697.437.437.4310,083,040
Jan 22, 20257.537.577.407.427.426,659,200
Jan 21, 20257.617.677.477.587.587,648,380
Jan 20, 20257.687.687.527.587.586,953,439
Jan 17, 20257.607.727.547.597.597,521,492
Jan 16, 20257.707.727.537.617.619,449,240
Jan 15, 20257.757.787.577.617.619,238,934
Jan 14, 20257.397.767.287.757.7516,068,537
Jan 13, 20256.997.416.907.277.2710,048,100
Jan 10, 20257.397.507.107.147.1410,804,340
Jan 9, 20257.317.577.257.407.4013,541,200
Jan 8, 20257.207.487.027.387.3816,285,800
Jan 7, 20256.927.216.927.217.218,291,100
Jan 6, 20256.997.056.736.886.888,658,800
Jan 3, 20257.407.527.017.027.0212,513,520
Jan 2, 20257.467.657.307.397.3911,757,820
Dec 31, 20247.777.837.457.457.4510,668,460
Dec 30, 20247.957.957.557.747.749,561,400
Dec 27, 20247.958.107.887.927.9210,605,210
Dec 26, 20247.808.057.787.887.8810,344,500
Dec 25, 20248.008.067.547.827.8217,559,939
Dec 24, 20248.128.287.938.068.0612,271,040
Dec 23, 20248.718.757.957.977.9720,716,900
Dec 20, 20248.578.838.518.738.7312,913,777
Dec 19, 20248.418.658.328.588.5812,943,699
Dec 18, 20248.488.658.278.508.5013,099,479
Dec 17, 20248.888.908.418.478.4717,023,944
Dec 16, 20249.019.148.868.948.9416,448,600
Dec 13, 20249.329.579.029.099.0921,624,420
Dec 12, 20249.709.709.259.399.3924,918,420
Dec 11, 20249.579.809.249.739.7333,536,860
Dec 10, 20249.519.869.389.519.5135,230,660
Dec 9, 20249.329.589.189.269.2618,720,480
Dec 6, 20249.459.479.109.409.4025,028,575
Dec 5, 20249.399.659.289.439.4330,682,160
Dec 4, 20249.229.709.119.419.4138,708,960
Dec 3, 20249.109.489.109.309.3028,364,577
Dec 2, 20249.089.459.039.189.1835,926,608
Nov 29, 20248.529.128.429.089.0834,391,383
Nov 28, 20248.518.868.418.588.5819,110,194
Nov 27, 20248.368.518.118.508.5016,433,137
Nov 26, 20248.969.058.408.408.4023,311,080
Nov 25, 20248.338.778.118.748.7419,855,880
Nov 22, 20248.929.008.358.388.3822,245,560
Nov 21, 20248.819.018.658.868.8619,243,020
Nov 20, 20248.478.958.448.878.8722,987,000
Nov 19, 20248.458.558.178.548.5420,341,100
Nov 18, 20248.838.968.138.248.2420,365,160
Nov 15, 20248.779.078.678.718.7120,046,600
Nov 14, 20249.249.308.798.828.8220,692,020
Nov 13, 20249.149.378.999.329.3221,510,620
Nov 12, 20249.669.819.089.209.2032,367,860
Nov 11, 20249.239.679.139.589.5834,721,220
Nov 8, 20249.389.739.329.369.3644,058,328
Nov 7, 20249.5810.009.139.459.4561,964,940
Nov 6, 20249.6710.509.2710.0210.0295,377,896
Nov 5, 20248.269.658.268.918.9154,098,612
Nov 4, 20247.648.317.628.268.2630,372,438
Nov 1, 20248.348.367.627.677.6732,341,792
Oct 31, 20248.258.508.178.378.3724,330,580
Oct 30, 20248.328.508.198.328.3224,707,020
Oct 29, 20248.528.748.358.378.3735,561,000
Oct 28, 20248.268.908.168.648.6447,216,680
Oct 25, 20247.918.127.868.078.0721,945,700
Oct 24, 20247.848.157.707.927.9223,255,506
Oct 23, 20248.008.017.767.837.8333,654,076
Oct 22, 20248.108.277.988.188.1822,503,058
Oct 21, 20247.948.247.948.128.1228,887,462
Oct 18, 20247.598.127.587.947.9426,586,528
Oct 17, 20247.807.947.687.697.6918,771,850
Oct 16, 20247.607.857.587.777.7716,725,624
Oct 15, 20248.008.117.737.787.7828,943,424
Oct 14, 20247.508.257.478.128.1232,532,279
Oct 11, 20247.808.047.377.667.6638,403,258
Oct 10, 20247.798.117.647.717.7130,329,860
Oct 9, 20248.658.797.637.647.6446,904,011
Oct 8, 20249.599.598.309.179.1759,711,744
Sep 30, 20247.178.176.998.018.0150,660,933
Sep 27, 20246.597.036.556.916.9131,094,600
Sep 26, 20246.376.536.356.526.5216,737,694
Sep 25, 20246.506.666.386.426.4226,256,930
Sep 24, 20246.406.506.296.506.5020,757,124
Sep 23, 20246.256.496.236.436.4318,009,100
Sep 20, 20246.246.426.216.336.3317,762,968
Sep 19, 20246.106.296.086.246.2413,695,540
Sep 18, 20246.056.095.946.076.077,309,714
Sep 13, 20246.146.176.036.046.047,884,568
Sep 12, 20246.116.236.116.156.1510,349,760
Sep 11, 20246.136.256.096.146.1410,982,680
Sep 10, 20246.226.226.016.146.148,890,700
Sep 9, 20246.036.155.946.146.148,811,400
Sep 6, 20246.106.146.016.026.027,619,993
Sep 5, 20246.076.146.066.126.127,410,960
Sep 4, 20246.096.186.056.106.1010,234,500
Sep 3, 20246.056.236.026.166.1616,722,560
Sep 2, 20246.076.146.006.016.0110,140,900
Aug 30, 20246.006.205.966.146.1416,726,860
Aug 29, 20245.836.025.796.026.0211,335,060
Aug 28, 20245.825.975.755.855.8510,506,860
Aug 27, 20245.996.095.775.885.8817,593,924
Aug 26, 20245.745.795.675.735.736,417,800
Aug 23, 20245.755.815.635.705.709,052,100
Aug 22, 20246.106.135.775.805.8017,093,900
Aug 21, 20245.996.255.986.156.1517,646,054
Aug 20, 20246.206.686.026.056.0526,719,105
Aug 19, 20246.006.285.846.036.0316,535,580
Aug 16, 20245.786.025.785.955.9513,681,528
Aug 15, 20245.695.815.635.785.786,877,688
Aug 14, 20245.725.745.665.685.684,241,640
Aug 13, 20245.645.695.595.695.694,410,940
Aug 12, 20245.695.715.625.645.644,961,662
Aug 9, 20245.765.855.705.705.706,154,040
Aug 8, 20245.855.865.685.775.778,862,388
Aug 7, 20245.825.945.825.875.877,197,100
Aug 6, 20245.795.855.715.855.857,519,688
Aug 5, 20245.916.025.725.725.7211,210,080
Aug 2, 20246.126.155.965.975.9711,022,100
Aug 1, 20246.186.196.096.136.1313,108,840
Jul 31, 20245.906.155.886.146.1415,288,912
Jul 30, 20245.885.985.795.905.9011,242,300
Jul 29, 20245.825.895.765.835.837,450,800
Jul 26, 20245.665.835.665.825.828,970,080
Jul 25, 20245.645.785.595.655.657,351,400
Jul 24, 20245.765.865.675.685.689,857,200
Jul 23, 20245.916.025.815.825.8211,216,500
Jul 22, 20245.865.985.815.955.958,012,520
Jul 19, 20245.825.935.805.845.848,472,380
Jul 18, 20245.855.935.705.875.8710,763,720
Jul 17, 20246.136.255.905.905.9014,155,900
Jul 16, 20246.066.146.036.116.118,568,280
Jul 15, 20246.166.166.036.036.0313,254,060
Jul 12, 20246.146.396.026.266.2626,015,120
Jul 11, 20245.826.235.776.096.0919,058,140
Jul 10, 20245.865.935.715.725.7211,030,920
Jul 9, 20245.785.905.625.895.8912,327,720
Jul 8, 20246.016.015.725.755.7512,094,500
Jul 5, 20246.066.075.706.066.0614,818,480
Jul 4, 20246.106.356.066.116.1119,085,200
Jul 3, 20246.176.206.016.076.0717,390,660
Jul 2, 20246.196.436.146.306.3030,275,800
Jul 1, 20246.046.145.865.995.9921,172,300
Jun 28, 20246.036.496.036.136.1333,109,824
Jun 27, 20246.507.146.206.266.2646,103,740
Jun 26, 20245.655.965.555.955.9510,118,720
Jun 25, 20245.705.825.635.695.699,625,480
Jun 24, 20245.715.895.625.645.6412,567,640
Jun 21, 20245.986.175.885.975.9711,837,800
Jun 20, 20246.176.456.096.096.0922,261,340
Jun 19, 20246.266.316.146.166.168,073,880
Jun 18, 20245.986.245.926.226.2212,105,200
Jun 17, 20245.986.035.925.955.955,677,640
Jun 14, 20246.026.075.956.016.016,369,400
Jun 13, 20246.076.146.026.046.048,564,660
Jun 12, 20245.916.115.886.076.078,631,873
Jun 11, 20245.946.005.725.935.937,874,160
Jun 7, 20245.815.985.805.935.9310,986,933
Jun 6, 20246.106.175.675.765.7618,147,861
Jun 5, 20246.276.286.086.096.099,786,120
Jun 4, 20246.386.436.126.266.2612,800,100
Jun 3, 20246.786.826.356.476.4713,853,020
May 31, 20246.506.766.436.706.7014,006,760
May 30, 20246.506.586.396.516.518,199,380
May 29, 20246.506.646.466.516.518,801,960
May 28, 20246.506.666.436.546.5410,602,440
May 27, 20246.446.586.326.506.5012,477,340
May 24, 20246.686.746.526.536.5311,334,200
May 23, 20246.836.866.666.686.6810,620,597
May 22, 20246.676.836.616.826.8211,088,677
May 21, 20246.736.796.586.686.6812,244,500
May 20, 20246.977.026.766.816.8115,144,200
May 17, 20246.847.096.756.966.9621,072,293
May 16, 20246.657.476.656.996.9932,500,073
May 15, 20246.736.856.626.666.6610,735,400
May 14, 20246.656.846.626.746.7412,002,940
May 13, 20247.017.056.656.686.6817,539,398
May 10, 20247.427.447.027.077.0715,810,200
May 9, 20247.247.447.247.367.3611,609,500
May 8, 20247.457.467.227.247.2416,091,960
May 7, 20247.477.587.427.517.5118,428,740
May 6, 20247.377.597.307.447.4419,161,900
Apr 30, 20247.507.577.187.237.2321,286,614
Apr 29, 20247.267.567.227.517.5122,459,800
Apr 26, 20246.957.316.947.237.2321,074,220
Apr 25, 20247.007.186.987.027.0217,340,200
Apr 24, 20246.797.166.787.097.0920,044,400
Apr 23, 20246.706.976.696.836.8317,018,100
Apr 22, 20246.626.906.586.636.6318,237,140
Apr 19, 20247.057.116.896.956.9517,441,200
Apr 18, 20247.107.336.927.117.1122,251,560
Apr 17, 20246.707.196.707.157.1528,875,900
Apr 16, 20247.407.506.496.496.4934,069,551