Soyea Technology Co., Ltd (000909.SZ) SHZ
5.70
-0.15(-2.56%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.70
-0.15(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.88 | 5.7 | 5.7 | 5.91 | 5.6 | 3.85M |
| April 02, 2026 | 6.05 | 5.85 | 5.85 | 6.05 | 5.78 | 4.66M |
| April 01, 2026 | 6.18 | 5.98 | 5.98 | 6.25 | 5.89 | 9.8M |
| March 30, 2026 | 6.05 | 6.08 | 6.08 | 6.16 | 5.95 | 4.26M |
| March 27, 2026 | 6 | 6.06 | 6.06 | 6.09 | 5.87 | 6.16M |
| March 26, 2026 | 5.9 | 5.95 | 5.95 | 5.95 | 5.74 | 8.99M |
| March 25, 2026 | 5.41 | 5.67 | 5.67 | 5.67 | 5.38 | 1.35M |
| March 24, 2026 | 5.33 | 5.4 | 5.4 | 5.41 | 5.23 | 2.12M |
| March 23, 2026 | 5.35 | 5.23 | 5.23 | 5.46 | 5.23 | 5.58M |
| March 20, 2026 | 5.72 | 5.5 | 5.5 | 5.76 | 5.5 | 3.31M |
| March 19, 2026 | 5.8 | 5.69 | 5.69 | 5.85 | 5.65 | 3.73M |
| March 18, 2026 | 5.81 | 5.87 | 5.87 | 5.95 | 5.77 | 3.91M |
| March 17, 2026 | 5.92 | 5.78 | 5.78 | 5.98 | 5.76 | 3.72M |
| March 16, 2026 | 5.97 | 5.92 | 5.92 | 5.99 | 5.88 | 2.75M |
| March 13, 2026 | 6.1 | 5.97 | 5.97 | 6.18 | 5.94 | 4.96M |
| March 12, 2026 | 6.29 | 6.13 | 6.13 | 6.3 | 6.12 | 3.69M |
| March 11, 2026 | 6.1 | 6.27 | 6.27 | 6.29 | 6.09 | 4.14M |
| March 10, 2026 | 6.24 | 6.17 | 6.17 | 6.25 | 6.16 | 1.31M |
| March 09, 2026 | 6.14 | 6.2 | 6.2 | 6.23 | 6.14 | 3.93M |
| March 06, 2026 | 6.24 | 6.24 | 6.24 | 6.33 | 6.16 | 4.07M |
| March 05, 2026 | 6.09 | 6.25 | 6.25 | 6.28 | 6 | 6.78M |
| March 04, 2026 | 5.76 | 6 | 6 | 6.08 | 5.76 | 5.28M |
| March 03, 2026 | 6.08 | 6.1 | 6.1 | 6.31 | 6.07 | 15.06M |
| March 02, 2026 | 5.91 | 6.01 | 6.01 | 6.1 | 5.91 | 7.29M |
| February 27, 2026 | 5.76 | 5.88 | 5.88 | 5.89 | 5.76 | 3.06M |
| February 26, 2026 | 5.87 | 5.8 | 5.8 | 5.87 | 5.77 | 2.18M |
| February 25, 2026 | 5.82 | 5.87 | 5.87 | 5.91 | 5.77 | 2.33M |
| February 24, 2026 | 5.68 | 5.82 | 5.82 | 5.84 | 5.67 | 2.81M |
| February 13, 2026 | 5.77 | 5.68 | 0 | 5.81 | 5.68 | 2.22M |
| February 12, 2026 | 5.79 | 5.79 | 0 | 5.84 | 5.7 | 3.44M |
| February 11, 2026 | 5.53 | 5.75 | 0 | 5.79 | 5.52 | 5.2M |
| February 10, 2026 | 5.56 | 5.52 | 0 | 5.6 | 5.5 | 2.16M |
| February 09, 2026 | 5.52 | 5.55 | 0 | 5.67 | 5.52 | 2.73M |
| February 06, 2026 | 5.39 | 5.53 | 0 | 5.66 | 5.39 | 4.22M |
| February 05, 2026 | 5.3 | 5.43 | 0 | 5.45 | 5.19 | 3.91M |
| February 04, 2026 | 5.15 | 5.34 | 0 | 5.39 | 5.14 | 3.75M |
| February 03, 2026 | 5.03 | 5.15 | 0 | 5.2 | 5.03 | 9.45M |
| February 02, 2026 | 5.29 | 5.29 | 0 | 5.29 | 5.29 | 1.13M |
| January 30, 2026 | 5.53 | 5.57 | 0 | 5.58 | 5.41 | 2.05M |
| January 29, 2026 | 5.56 | 5.51 | 0 | 5.64 | 5.49 | 2.23M |
| January 28, 2026 | 5.66 | 5.57 | 0 | 5.67 | 5.56 | 2.32M |
| January 27, 2026 | 5.69 | 5.63 | 0 | 5.69 | 5.52 | 2.12M |
| January 26, 2026 | 5.8 | 5.67 | 0 | 5.8 | 5.63 | 3.47M |
| January 23, 2026 | 5.86 | 5.77 | 0 | 5.87 | 5.76 | 3.1M |
| January 22, 2026 | 5.82 | 5.85 | 0 | 5.88 | 5.71 | 2.39M |
| January 21, 2026 | 5.81 | 5.84 | 0 | 5.94 | 5.81 | 4.36M |
| January 20, 2026 | 5.74 | 5.81 | 0 | 5.85 | 5.64 | 5.98M |
| January 19, 2026 | 5.43 | 5.68 | 0 | 5.68 | 5.42 | 6.99M |
| January 16, 2026 | 5.48 | 5.41 | 0 | 5.48 | 5.38 | 1.44M |
| January 15, 2026 | 5.42 | 5.44 | 0 | 5.48 | 5.42 | 1.32M |
| January 14, 2026 | 5.4 | 5.45 | 0 | 5.49 | 5.4 | 2.69M |
| January 13, 2026 | 5.45 | 5.39 | 0 | 5.45 | 5.36 | 2.97M |
| January 12, 2026 | 5.49 | 5.44 | 0 | 5.49 | 5.43 | 3.89M |
| January 09, 2026 | 5.52 | 5.46 | 0 | 5.55 | 5.44 | 5.49M |
| January 08, 2026 | 5.51 | 5.52 | 0 | 5.54 | 5.5 | 1.19M |
| January 07, 2026 | 5.55 | 5.51 | 0 | 5.6 | 5.5 | 2.54M |
| January 06, 2026 | 5.61 | 5.54 | 0 | 5.61 | 5.52 | 2.49M |
| January 05, 2026 | 5.53 | 5.59 | 0 | 5.64 | 5.53 | 2.59M |
| December 31, 2025 | 5.58 | 5.57 | 0 | 5.65 | 5.47 | 2.3M |
| December 30, 2025 | 5.43 | 5.57 | 0 | 5.63 | 5.37 | 3.24M |