Soyea Technology Co., Ltd (SHE:000909)
China
· Delayed Price · Currency is CNY 6.17
-0.03 (-0.48%)
Mar 10, 2026, 1:15 PM CST
Soyea Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.24 | 6.24 | 6.14 | 6.20 | - | -0.64% | 3,390,200 |
| Mar 6, 2026 | 6.24 | 6.33 | 6.16 | 6.24 | 6.24 | -0.16% | 3,994,750 |
| Mar 5, 2026 | 6.09 | 6.28 | 6.00 | 6.25 | 6.25 | 4.34% | 6,783,500 |
| Mar 4, 2026 | 5.97 | 6.09 | 5.84 | 5.99 | 5.99 | -1.80% | 6,502,051 |
| Mar 3, 2026 | 6.08 | 6.31 | 6.07 | 6.10 | 6.10 | 1.50% | 14,991,920 |
| Mar 2, 2026 | 5.91 | 6.10 | 5.91 | 6.01 | 6.01 | 2.21% | 7,288,566 |
| Feb 27, 2026 | 5.76 | 5.89 | 5.76 | 5.88 | 5.88 | 1.38% | 3,056,100 |
| Feb 26, 2026 | 5.87 | 5.87 | 5.77 | 5.80 | 5.80 | -1.19% | 2,156,894 |
| Feb 25, 2026 | 5.82 | 5.91 | 5.77 | 5.87 | 5.87 | 0.86% | 2,297,000 |
| Feb 24, 2026 | 5.68 | 5.84 | 5.67 | 5.82 | 5.82 | 2.46% | 2,810,900 |
| Feb 13, 2026 | 5.77 | 5.81 | 5.68 | 5.68 | 5.68 | -1.90% | 2,216,600 |
| Feb 12, 2026 | 5.79 | 5.84 | 5.70 | 5.79 | 5.79 | 0.70% | 3,387,150 |
| Feb 11, 2026 | 5.53 | 5.79 | 5.52 | 5.75 | 5.75 | 4.17% | 5,097,589 |
| Feb 10, 2026 | 5.56 | 5.60 | 5.50 | 5.52 | 5.52 | -0.54% | 2,162,100 |
| Feb 9, 2026 | 5.52 | 5.67 | 5.52 | 5.55 | 5.55 | 0.36% | 2,727,370 |
| Feb 6, 2026 | 5.39 | 5.66 | 5.39 | 5.53 | 5.53 | 1.84% | 4,223,705 |
| Feb 5, 2026 | 5.30 | 5.45 | 5.19 | 5.43 | 5.43 | 1.69% | 3,911,697 |
| Feb 4, 2026 | 5.15 | 5.39 | 5.14 | 5.34 | 5.34 | 3.69% | 3,751,822 |
| Feb 3, 2026 | 5.03 | 5.20 | 5.03 | 5.15 | 5.15 | -2.65% | 9,447,541 |
| Feb 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -5.03% | 1,129,500 |
| Jan 30, 2026 | 5.53 | 5.58 | 5.41 | 5.57 | 5.57 | 1.09% | 2,045,600 |
| Jan 29, 2026 | 5.56 | 5.64 | 5.49 | 5.51 | 5.51 | -1.08% | 2,229,700 |
| Jan 28, 2026 | 5.66 | 5.67 | 5.56 | 5.57 | 5.57 | -1.07% | 2,307,600 |
| Jan 27, 2026 | 5.69 | 5.69 | 5.52 | 5.63 | 5.63 | -0.71% | 2,100,200 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.63 | 5.67 | 5.67 | -1.73% | 3,460,800 |
| Jan 23, 2026 | 5.86 | 5.87 | 5.76 | 5.77 | 5.77 | -1.37% | 3,101,600 |
| Jan 22, 2026 | 5.82 | 5.88 | 5.71 | 5.85 | 5.85 | 0.17% | 2,366,623 |
| Jan 21, 2026 | 5.81 | 5.94 | 5.81 | 5.84 | 5.84 | 0.52% | 4,360,400 |
| Jan 20, 2026 | 5.74 | 5.85 | 5.64 | 5.81 | 5.81 | 2.29% | 5,949,935 |
| Jan 19, 2026 | 5.43 | 5.68 | 5.42 | 5.68 | 5.68 | 4.99% | 6,994,821 |
| Jan 16, 2026 | 5.48 | 5.48 | 5.38 | 5.41 | 5.41 | -0.55% | 1,436,400 |
| Jan 15, 2026 | 5.42 | 5.48 | 5.42 | 5.44 | 5.44 | -0.18% | 1,298,122 |
| Jan 14, 2026 | 5.40 | 5.49 | 5.40 | 5.45 | 5.45 | 1.11% | 2,692,324 |
| Jan 13, 2026 | 5.45 | 5.45 | 5.36 | 5.39 | 5.39 | -0.92% | 2,969,200 |
| Jan 12, 2026 | 5.49 | 5.49 | 5.43 | 5.44 | 5.44 | -0.37% | 3,864,504 |
| Jan 9, 2026 | 5.52 | 5.55 | 5.44 | 5.46 | 5.46 | -1.09% | 5,465,199 |
| Jan 8, 2026 | 5.51 | 5.54 | 5.50 | 5.52 | 5.52 | 0.18% | 1,130,200 |
| Jan 7, 2026 | 5.55 | 5.60 | 5.50 | 5.51 | 5.51 | -0.54% | 2,543,400 |
| Jan 6, 2026 | 5.61 | 5.61 | 5.52 | 5.54 | 5.54 | -0.89% | 2,480,295 |
| Jan 5, 2026 | 5.53 | 5.64 | 5.53 | 5.59 | 5.59 | 0.36% | 2,591,800 |
| Dec 31, 2025 | 5.58 | 5.65 | 5.47 | 5.57 | 5.57 | - | 2,262,208 |
| Dec 30, 2025 | 5.43 | 5.63 | 5.37 | 5.57 | 5.57 | 3.15% | 3,240,041 |
| Dec 29, 2025 | 5.42 | 5.44 | 5.36 | 5.40 | 5.40 | -0.74% | 1,312,855 |
| Dec 26, 2025 | 5.44 | 5.49 | 5.40 | 5.44 | 5.44 | -0.18% | 1,392,560 |
| Dec 25, 2025 | 5.44 | 5.49 | 5.39 | 5.45 | 5.45 | 0.18% | 789,859 |
| Dec 24, 2025 | 5.37 | 5.45 | 5.37 | 5.44 | 5.44 | 0.55% | 627,510 |
| Dec 23, 2025 | 5.45 | 5.50 | 5.39 | 5.41 | 5.41 | -0.92% | 762,400 |
| Dec 22, 2025 | 5.42 | 5.50 | 5.41 | 5.46 | 5.46 | 1.11% | 1,278,000 |
| Dec 19, 2025 | 5.37 | 5.41 | 5.34 | 5.40 | 5.40 | 1.12% | 905,400 |
| Dec 18, 2025 | 5.29 | 5.42 | 5.27 | 5.34 | 5.34 | 1.14% | 1,517,200 |
| Dec 17, 2025 | 5.36 | 5.37 | 5.21 | 5.28 | 5.28 | -1.49% | 1,918,800 |
| Dec 16, 2025 | 5.47 | 5.50 | 5.33 | 5.36 | 5.36 | -2.01% | 1,279,600 |
| Dec 15, 2025 | 5.47 | 5.52 | 5.42 | 5.47 | 5.47 | 0.18% | 1,003,600 |
| Dec 12, 2025 | 5.43 | 5.54 | 5.41 | 5.46 | 5.46 | 0.18% | 1,145,700 |
| Dec 11, 2025 | 5.55 | 5.55 | 5.44 | 5.45 | 5.45 | -1.45% | 1,136,450 |
| Dec 10, 2025 | 5.56 | 5.56 | 5.48 | 5.53 | 5.53 | -0.54% | 1,288,900 |
| Dec 9, 2025 | 5.67 | 5.70 | 5.55 | 5.56 | 5.56 | -2.46% | 1,910,861 |
| Dec 8, 2025 | 5.65 | 5.74 | 5.65 | 5.70 | 5.70 | 0.35% | 834,900 |
| Dec 5, 2025 | 5.65 | 5.70 | 5.63 | 5.68 | 5.68 | 0.18% | 1,031,700 |
| Dec 4, 2025 | 5.76 | 5.78 | 5.67 | 5.67 | 5.67 | -1.90% | 1,118,000 |
| Dec 3, 2025 | 5.85 | 5.85 | 5.74 | 5.78 | 5.78 | -1.03% | 1,231,901 |
| Dec 2, 2025 | 5.80 | 5.85 | 5.71 | 5.84 | 5.84 | 1.04% | 1,271,800 |
| Dec 1, 2025 | 5.84 | 5.88 | 5.76 | 5.78 | 5.78 | -1.03% | 1,701,866 |
| Nov 28, 2025 | 5.76 | 5.87 | 5.76 | 5.84 | 5.84 | 0.69% | 1,286,000 |
| Nov 27, 2025 | 5.82 | 5.82 | 5.71 | 5.80 | 5.80 | 0.17% | 918,100 |
| Nov 26, 2025 | 5.80 | 5.83 | 5.74 | 5.79 | 5.79 | - | 1,298,200 |
| Nov 25, 2025 | 5.70 | 5.86 | 5.70 | 5.79 | 5.79 | 1.76% | 2,503,351 |
| Nov 24, 2025 | 5.64 | 5.70 | 5.61 | 5.69 | 5.69 | 1.07% | 1,286,600 |
| Nov 21, 2025 | 5.81 | 5.87 | 5.59 | 5.63 | 5.63 | -3.92% | 2,531,999 |
| Nov 20, 2025 | 5.92 | 5.92 | 5.78 | 5.86 | 5.86 | -1.01% | 1,989,300 |
| Nov 19, 2025 | 6.00 | 6.03 | 5.85 | 5.92 | 5.92 | -1.82% | 2,738,431 |
| Nov 18, 2025 | 6.15 | 6.17 | 5.95 | 6.03 | 6.03 | -1.79% | 2,940,820 |
| Nov 17, 2025 | 6.20 | 6.22 | 6.13 | 6.14 | 6.14 | -1.44% | 2,754,201 |
| Nov 14, 2025 | 6.18 | 6.32 | 6.17 | 6.23 | 6.23 | - | 2,414,110 |
| Nov 13, 2025 | 6.14 | 6.27 | 6.10 | 6.23 | 6.23 | 1.47% | 3,305,450 |
| Nov 12, 2025 | 6.20 | 6.32 | 6.13 | 6.14 | 6.14 | -1.44% | 2,918,000 |
| Nov 11, 2025 | 6.18 | 6.28 | 6.18 | 6.23 | 6.23 | 0.65% | 1,754,700 |
| Nov 10, 2025 | 6.21 | 6.24 | 6.15 | 6.19 | 6.19 | -0.32% | 1,713,200 |
| Nov 7, 2025 | 6.13 | 6.24 | 6.11 | 6.21 | 6.21 | 0.81% | 1,754,900 |
| Nov 6, 2025 | 6.14 | 6.19 | 6.07 | 6.16 | 6.16 | -0.32% | 3,499,100 |
| Nov 5, 2025 | 6.09 | 6.22 | 6.08 | 6.18 | 6.18 | -0.16% | 4,696,840 |
| Nov 4, 2025 | 6.00 | 6.27 | 5.96 | 6.19 | 6.19 | 3.69% | 7,145,509 |
| Nov 3, 2025 | 5.85 | 5.99 | 5.85 | 5.97 | 5.97 | 2.05% | 3,545,501 |
| Oct 31, 2025 | 5.88 | 6.00 | 5.83 | 5.85 | 5.85 | -0.51% | 2,892,300 |
| Oct 30, 2025 | 5.83 | 5.96 | 5.80 | 5.88 | 5.88 | 1.20% | 4,479,000 |
| Oct 29, 2025 | 5.81 | 5.86 | 5.67 | 5.81 | 5.81 | -0.34% | 2,661,300 |
| Oct 28, 2025 | 5.85 | 5.88 | 5.78 | 5.83 | 5.83 | -0.34% | 2,983,161 |
| Oct 27, 2025 | 5.72 | 5.94 | 5.72 | 5.85 | 5.85 | 1.56% | 5,154,311 |
| Oct 24, 2025 | 5.65 | 5.81 | 5.65 | 5.76 | 5.76 | 1.41% | 3,629,768 |
| Oct 23, 2025 | 5.66 | 5.80 | 5.64 | 5.68 | 5.68 | 0.35% | 2,851,977 |
| Oct 22, 2025 | 5.54 | 5.72 | 5.51 | 5.66 | 5.66 | 2.17% | 2,748,002 |
| Oct 21, 2025 | 5.47 | 5.55 | 5.43 | 5.54 | 5.54 | 1.28% | 1,445,599 |
| Oct 20, 2025 | 5.42 | 5.48 | 5.41 | 5.47 | 5.47 | 0.74% | 1,032,960 |
| Oct 17, 2025 | 5.50 | 5.56 | 5.42 | 5.43 | 5.43 | -1.09% | 1,980,300 |
| Oct 16, 2025 | 5.57 | 5.68 | 5.47 | 5.49 | 5.49 | -1.96% | 2,238,600 |
| Oct 15, 2025 | 5.36 | 5.62 | 5.32 | 5.60 | 5.60 | 4.48% | 3,524,001 |
| Oct 14, 2025 | 5.44 | 5.50 | 5.35 | 5.36 | 5.36 | -1.11% | 2,629,827 |
| Oct 13, 2025 | 5.28 | 5.48 | 5.28 | 5.42 | 5.42 | -2.34% | 2,281,000 |
| Oct 10, 2025 | 5.52 | 5.59 | 5.52 | 5.55 | 5.55 | 0.18% | 1,451,450 |
| Oct 9, 2025 | 5.61 | 5.61 | 5.51 | 5.54 | 5.54 | -1.25% | 2,011,400 |