Soyea Technology Co., Ltd (SHE:000909)
China
· Delayed Price · Currency is CNY 4.910
-0.260 (-5.03%)
Apr 29, 2026, 3:04 PM CST
Soyea Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.73 | 5.73 | 4.91 | 4.91 | - | -5.03% | 13,365,200 |
| Apr 28, 2026 | 5.17 | 5.20 | 5.17 | 5.17 | 5.17 | -4.96% | 34,478,100 |
| Apr 27, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -5.06% | 956,900 |
| Apr 24, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.98% | 194,700 |
| Apr 23, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -5.04% | 482,000 |
| Apr 22, 2026 | 6.64 | 6.67 | 6.34 | 6.35 | 6.35 | -4.51% | 6,436,300 |
| Apr 21, 2026 | 6.66 | 6.79 | 6.60 | 6.65 | 6.65 | -0.45% | 3,799,300 |
| Apr 20, 2026 | 6.62 | 6.68 | 6.52 | 6.68 | 6.68 | 0.30% | 3,613,175 |
| Apr 17, 2026 | 6.70 | 6.91 | 6.61 | 6.66 | 6.66 | - | 4,527,600 |
| Apr 16, 2026 | 6.60 | 6.73 | 6.49 | 6.66 | 6.66 | 1.68% | 5,170,511 |
| Apr 15, 2026 | 6.65 | 6.75 | 6.43 | 6.55 | 6.55 | -1.21% | 7,655,500 |
| Apr 14, 2026 | 6.70 | 6.89 | 6.53 | 6.63 | 6.63 | -1.63% | 8,614,103 |
| Apr 13, 2026 | 6.75 | 6.98 | 6.62 | 6.74 | 6.74 | 0.75% | 10,361,270 |
| Apr 10, 2026 | 6.64 | 6.76 | 6.52 | 6.69 | 6.69 | 3.88% | 11,170,000 |
| Apr 9, 2026 | 6.19 | 6.44 | 6.10 | 6.44 | 6.44 | 5.06% | 5,256,400 |
| Apr 8, 2026 | 6.10 | 6.25 | 6.05 | 6.13 | 6.13 | 2.34% | 5,819,106 |
| Apr 7, 2026 | 5.68 | 5.99 | 5.67 | 5.99 | 5.99 | 5.09% | 5,062,650 |
| Apr 3, 2026 | 5.88 | 5.91 | 5.60 | 5.70 | 5.70 | -2.56% | 3,849,800 |
| Apr 2, 2026 | 6.05 | 6.05 | 5.78 | 5.85 | 5.85 | -2.17% | 4,601,693 |
| Apr 1, 2026 | 6.18 | 6.25 | 5.89 | 5.98 | 5.98 | -1.64% | 9,742,743 |
| Mar 30, 2026 | 6.05 | 6.16 | 5.95 | 6.08 | 6.08 | 0.33% | 4,262,900 |
| Mar 27, 2026 | 6.00 | 6.09 | 5.87 | 6.06 | 6.06 | 1.85% | 6,161,502 |
| Mar 26, 2026 | 5.90 | 5.95 | 5.74 | 5.95 | 5.95 | 4.94% | 8,985,619 |
| Mar 25, 2026 | 5.41 | 5.67 | 5.38 | 5.67 | 5.67 | 5.00% | 1,341,202 |
| Mar 24, 2026 | 5.33 | 5.41 | 5.23 | 5.40 | 5.40 | 3.25% | 2,096,900 |
| Mar 23, 2026 | 5.35 | 5.46 | 5.23 | 5.23 | 5.23 | -4.91% | 5,501,400 |
| Mar 20, 2026 | 5.72 | 5.76 | 5.50 | 5.50 | 5.50 | -3.34% | 3,211,500 |
| Mar 19, 2026 | 5.80 | 5.85 | 5.65 | 5.69 | 5.69 | -3.07% | 3,727,000 |
| Mar 18, 2026 | 5.81 | 5.95 | 5.77 | 5.87 | 5.87 | 1.56% | 3,753,600 |
| Mar 17, 2026 | 5.92 | 5.98 | 5.76 | 5.78 | 5.78 | -2.36% | 3,716,100 |
| Mar 16, 2026 | 5.97 | 5.99 | 5.88 | 5.92 | 5.92 | -0.84% | 2,739,100 |
| Mar 13, 2026 | 6.10 | 6.18 | 5.94 | 5.97 | 5.97 | -2.61% | 4,960,000 |
| Mar 12, 2026 | 6.29 | 6.30 | 6.12 | 6.13 | 6.13 | -2.23% | 3,610,700 |
| Mar 11, 2026 | 6.10 | 6.29 | 6.09 | 6.27 | 6.27 | 2.79% | 4,016,600 |
| Mar 10, 2026 | 6.25 | 6.25 | 6.07 | 6.10 | 6.10 | -1.61% | 4,209,900 |
| Mar 9, 2026 | 6.14 | 6.23 | 6.14 | 6.20 | 6.20 | -0.64% | 3,932,500 |
| 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 |