Skip to main content
Tianjin Saixiang Technology Co.,Ltd (SHE:002337)
China flag China · Delayed Price · Currency is CNY
6.21
+0.17 (2.81%)
Apr 29, 2026, 3:04 PM CST

SHE:002337 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265.926.215.926.20-2.65%6,920,880
Apr 28, 20266.066.145.986.046.04-1.47%8,630,400
Apr 27, 20265.996.145.896.136.131.49%10,153,310
Apr 24, 20265.926.065.886.046.041.68%9,164,019
Apr 23, 20266.116.135.895.945.94-2.78%13,164,400
Apr 22, 20266.136.136.066.116.11-0.33%5,000,319
Apr 21, 20266.156.186.076.136.13-0.65%6,646,900
Apr 20, 20266.156.186.126.176.170.16%5,421,000
Apr 17, 20266.226.226.086.166.16-1.12%9,767,095
Apr 16, 20266.136.256.096.236.231.96%7,872,100
Apr 15, 20266.226.226.086.116.11-1.61%6,238,000
Apr 14, 20266.186.226.096.216.211.14%6,037,214
Apr 13, 20266.176.196.066.146.14-0.65%6,268,395
Apr 10, 20266.186.276.176.186.180.65%5,565,319
Apr 9, 20266.206.256.116.146.14-1.76%5,875,705
Apr 8, 20266.146.266.126.256.253.82%7,464,000
Apr 7, 20265.886.085.876.026.022.21%7,096,000
Apr 3, 20266.066.105.865.895.89-2.81%6,527,200
Apr 2, 20266.176.195.986.066.06-1.78%6,393,317
Apr 1, 20266.206.226.106.176.171.31%6,450,996
Mar 31, 20266.136.236.086.096.09-0.65%6,775,400
Mar 30, 20266.016.145.966.136.130.33%8,204,557
Mar 27, 20266.076.155.926.116.110.66%10,783,770
Mar 26, 20266.356.546.056.076.07-0.33%19,148,900
Mar 25, 20266.056.126.026.096.091.67%7,519,500
Mar 24, 20265.875.995.775.995.993.99%11,690,700
Mar 23, 20266.046.085.695.765.76-6.04%14,304,700
Mar 20, 20266.436.496.126.136.13-4.67%12,829,000
Mar 19, 20266.666.696.386.436.43-4.46%13,372,277
Mar 18, 20266.586.736.536.736.732.75%9,644,014
Mar 17, 20266.736.826.546.556.55-2.67%11,276,860
Mar 16, 20266.746.796.656.736.73-0.44%9,512,500
Mar 13, 20266.826.896.726.766.76-1.02%10,745,660
Mar 12, 20266.956.966.826.836.83-2.01%11,287,403
Mar 11, 20267.037.066.956.976.97-0.85%9,484,200
Mar 10, 20266.897.056.877.037.032.48%13,491,420
Mar 9, 20266.716.876.676.866.860.73%12,697,290
Mar 6, 20266.716.846.696.816.810.89%9,218,835
Mar 5, 20266.606.856.606.756.753.21%14,557,800
Mar 4, 20266.446.606.406.546.540.77%11,685,200
Mar 3, 20266.906.936.466.496.49-5.94%20,223,410
Mar 2, 20266.967.036.826.906.90-2.82%16,758,270
Feb 27, 20267.087.106.977.107.100.28%19,562,800
Feb 26, 20266.897.096.887.087.082.76%23,878,670
Feb 25, 20266.866.906.836.896.890.44%12,382,983
Feb 24, 20266.806.896.786.866.861.78%13,926,360
Feb 13, 20266.746.856.716.746.74-9,915,700
Feb 12, 20266.826.856.696.746.74-0.59%11,065,038
Feb 11, 20266.806.846.756.786.78-0.44%9,125,738
Feb 10, 20266.826.906.796.816.81-0.15%11,791,710
Feb 9, 20266.786.836.756.826.821.49%16,116,050
Feb 6, 20266.606.896.526.726.721.51%16,301,230
Feb 5, 20266.726.756.616.626.62-1.93%10,705,800
Feb 4, 20266.666.796.626.756.750.60%15,372,600
Feb 3, 20266.626.716.526.716.712.91%14,820,300
Feb 2, 20266.636.786.526.526.52-2.54%17,093,100
Jan 30, 20266.476.836.436.696.694.69%30,740,080
Jan 29, 20266.476.576.356.396.39-0.93%13,660,600
Jan 28, 20266.646.656.426.456.45-3.15%17,922,700
Jan 27, 20266.686.696.426.666.66-0.75%15,900,620
Jan 26, 20266.896.906.626.716.71-2.61%19,553,900
Jan 23, 20266.846.916.766.896.890.73%17,460,197
Jan 22, 20266.736.866.706.846.841.63%16,060,510
Jan 21, 20266.636.786.546.736.730.90%16,865,109
Jan 20, 20266.696.766.616.676.67-22,585,400
Jan 19, 20266.566.716.556.676.671.21%13,363,640
Jan 16, 20266.576.646.536.596.590.61%12,851,647
Jan 15, 20266.576.626.486.556.55-1.06%14,575,950
Jan 14, 20266.566.716.516.626.620.61%21,090,890
Jan 13, 20266.756.756.566.586.58-2.52%18,253,019
Jan 12, 20266.696.816.586.756.751.05%24,164,030
Jan 9, 20266.666.686.586.686.68-19,196,800
Jan 8, 20266.526.696.516.686.682.14%21,997,800
Jan 7, 20266.496.636.466.546.540.46%18,334,200
Jan 6, 20266.486.546.456.516.510.31%16,645,400
Jan 5, 20266.576.596.456.496.49-1.22%16,425,600
Dec 31, 20256.486.696.426.576.571.55%23,911,200
Dec 30, 20256.456.536.406.476.47-0.15%14,723,400
Dec 29, 20256.506.526.406.486.48-0.15%12,553,600
Dec 26, 20256.586.646.446.496.49-1.37%23,274,410
Dec 25, 20256.366.616.326.586.583.30%33,961,100
Dec 24, 20256.106.446.106.376.373.92%22,176,340
Dec 23, 20256.216.236.106.136.13-1.92%10,039,000
Dec 22, 20256.146.306.146.256.251.79%12,889,040
Dec 19, 20256.006.175.956.146.142.68%11,280,400
Dec 18, 20255.896.115.885.985.980.67%15,047,280
Dec 17, 20256.096.095.765.945.94-2.30%23,590,000
Dec 16, 20256.336.336.086.086.08-3.34%15,129,600
Dec 15, 20256.226.346.196.296.290.48%14,993,740
Dec 12, 20256.236.396.226.266.260.16%15,082,020
Dec 11, 20256.406.426.246.256.25-2.34%17,430,480
Dec 10, 20256.266.436.266.406.401.43%22,743,670
Dec 9, 20256.456.456.296.316.31-2.47%21,552,970
Dec 8, 20256.366.486.336.476.471.57%30,668,630
Dec 5, 20256.356.396.276.376.37-0.31%21,918,000
Dec 4, 20256.366.486.246.396.390.47%30,729,300
Dec 3, 20256.276.466.206.366.360.79%40,367,900
Dec 2, 20256.296.366.256.316.310.16%25,410,850
Dec 1, 20256.156.366.106.306.302.44%32,401,150
Nov 28, 20256.176.206.076.156.15-1.44%28,097,100