Beijing Saimo Technology

2571
🏛️ hong-kong →
13.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 13.17 13.18 13.17 13.11 0.0M
2025-09-25 12.73 12.76 12.72 12.72 0.0M
2025-09-24 12.86 12.86 12.69 12.72 0.0M
2025-09-23 12.92 12.93 12.82 12.86 0.0M
2025-09-22 12.81 13.42 12.81 12.92 0.0M
2025-09-19 12.50 12.88 12.50 12.60 0.0M
2025-09-18 12.78 13.05 12.66 12.66 0.0M
2025-09-17 12.75 12.77 12.45 12.68 0.0M
2025-09-16 12.80 12.84 12.80 12.80 0.0M
2025-09-15 12.96 12.96 12.80 12.80 0.0M
2025-09-12 12.73 12.73 12.73 12.73 0.0M
2025-09-11 12.75 12.75 12.73 12.76 0.0M
2025-09-10 12.95 12.95 12.95 12.95 0.0M
2025-09-09 13.00 13.00 13.00 13.00 0.0M
2025-09-08 13.03 13.03 12.90 13.00 0.0M
2025-09-05 12.80 13.03 12.80 13.03 0.0M
2025-09-04 12.71 12.72 12.70 12.73 0.0M
2025-09-03 12.73 12.87 12.71 12.72 0.0M
2025-09-02 12.79 12.80 12.70 12.70 0.0M
2025-09-01 12.74 13.00 12.71 12.76 0.0M
2025-08-29 12.75 12.90 12.75 12.80 0.0M
2025-08-28 12.71 12.71 12.68 12.70 0.0M
2025-08-27 12.70 12.71 12.70 12.71 0.0M
2025-08-26 12.99 12.99 12.72 12.72 0.0M
2025-08-25 12.71 13.10 12.70 12.99 0.0M
2025-08-22 12.70 12.70 12.68 12.70 0.0M
2025-08-21 12.99 13.00 12.70 12.70 0.0M
2025-08-20 12.69 13.03 12.69 12.95 0.0M
2025-08-19 12.70 12.70 12.68 12.68 0.0M
2025-08-18 12.80 12.80 12.69 12.76 0.0M
2025-08-15 12.80 12.80 12.80 12.80 0.0M
2025-08-14 12.80 12.80 12.80 12.80 0.0M
2025-08-13 12.78 13.00 12.67 12.80 0.1M
2025-08-12 12.78 12.80 12.76 12.78 0.0M
2025-08-11 13.15 13.30 12.79 12.79 0.0M
2025-08-08 13.18 13.18 13.18 13.15 0.0M
2025-08-07 13.30 13.30 13.28 13.28 0.3M
2025-08-06 13.31 13.31 13.15 13.30 0.0M
2025-08-05 13.07 13.31 13.07 13.31 0.5M
2025-08-04 12.83 13.10 12.76 13.10 0.0M
2025-08-01 12.78 13.30 12.78 12.86 0.0M
2025-07-31 12.80 13.18 12.78 13.18 0.0M
2025-07-30 13.04 13.04 13.04 12.98 0.0M
2025-07-29 13.10 13.10 12.88 12.98 0.0M
2025-07-28 13.02 13.36 13.00 13.00 0.0M
2025-07-25 13.34 13.60 13.20 13.30 0.0M
2025-07-24 13.02 13.06 13.02 13.04 0.0M
2025-07-23 13.24 13.32 12.68 13.02 0.0M
2025-07-22 13.00 13.00 13.00 13.00 0.0M
2025-07-21 13.08 13.08 13.06 13.00 0.0M
2025-07-18 12.90 13.10 12.90 13.08 0.0M
2025-07-17 12.70 12.90 12.68 12.90 0.0M
2025-07-16 12.74 12.74 12.64 12.70 0.0M
2025-07-15 12.98 12.98 12.98 12.98 0.0M
2025-07-14 12.80 12.98 12.68 12.98 0.0M
2025-07-11 13.02 13.08 12.70 12.98 0.0M
2025-07-10 13.20 13.30 13.06 13.20 0.0M
2025-07-09 13.00 13.00 12.98 12.98 0.0M
2025-07-08 13.02 13.04 13.00 13.00 0.0M
2025-07-07 13.00 13.02 13.00 13.02 0.0M
2025-07-04 13.00 13.00 12.98 12.98 0.0M
2025-07-03 13.06 13.18 13.06 13.12 0.0M
2025-07-02 13.30 13.30 13.06 13.10 3.6M
2025-06-30 13.08 13.60 13.08 13.30 0.0M
2025-06-27 12.90 13.00 12.72 13.02 0.0M
2025-06-26 12.78 12.90 12.78 12.90 0.0M
2025-06-25 13.00 13.00 13.00 13.00 0.0M
2025-06-24 13.00 13.02 13.00 13.00 0.0M
2025-06-23 12.62 13.00 12.56 13.00 0.0M
2025-06-20 12.62 12.62 12.62 12.62 0.0M
2025-06-19 12.94 12.94 12.94 12.94 0.0M
2025-06-18 12.70 12.98 12.70 12.98 0.0M
2025-06-17 12.62 12.84 12.62 12.70 0.0M
2025-06-16 12.60 12.84 12.60 12.66 0.0M
2025-06-13 12.54 12.86 12.54 12.60 0.0M
2025-06-12 12.62 13.24 12.56 12.56 0.0M
2025-06-11 12.56 12.64 12.54 12.62 0.0M
2025-06-10 12.98 12.98 12.80 12.96 0.0M
2025-06-09 13.00 13.06 12.90 13.02 0.0M
2025-06-06 12.68 13.02 12.50 13.00 0.0M
2025-06-05 13.20 13.26 12.90 13.06 0.1M
2025-06-04 12.86 13.06 12.72 13.06 0.0M
2025-06-03 12.98 12.98 12.50 12.84 0.1M
2025-06-02 13.02 13.08 12.98 13.08 0.0M
2025-05-30 13.10 13.44 13.02 13.06 0.0M
2025-05-29 14.06 14.06 13.60 13.44 0.0M
2025-05-28 13.16 13.70 13.00 13.60 0.0M
2025-05-27 13.82 13.98 13.52 13.72 0.0M
2025-05-26 13.42 14.06 13.42 13.82 0.1M
2025-05-23 12.88 13.50 12.88 13.28 0.0M
2025-05-22 13.02 13.08 12.90 13.02 0.1M
2025-05-21 12.90 13.40 12.88 12.90 0.1M
2025-05-20 13.30 13.30 12.90 13.00 0.0M
2025-05-19 13.30 13.30 13.30 13.30 0.0M
2025-05-16 13.02 13.44 13.02 13.38 0.0M
2025-05-15 12.90 13.04 12.90 13.00 0.1M
2025-05-14 12.98 13.10 12.98 13.02 0.0M
2025-05-13 13.02 13.02 12.94 12.94 0.1M
2025-05-12 14.18 14.20 13.02 13.16 0.0M
2025-05-09 13.00 13.38 12.94 13.08 0.0M
2025-05-08 13.92 13.92 13.10 13.52 0.0M
2025-05-07 14.56 15.08 13.50 13.52 0.2M
2025-05-06 12.06 14.50 12.06 14.48 0.7M
2025-05-02 12.00 12.12 11.50 12.02 0.1M
2025-04-30 12.00 12.00 11.56 12.00 0.0M
2025-04-29 12.02 12.02 11.70 12.00 0.0M
2025-04-28 11.96 12.02 11.96 12.00 0.0M
2025-04-25 11.44 12.12 11.34 12.00 0.1M
2025-04-24 11.96 11.96 11.18 11.84 0.0M
2025-04-23 12.40 12.56 11.96 12.14 0.1M
2025-04-22 12.70 12.70 12.40 12.40 0.0M
2025-04-17 12.40 12.72 12.40 12.72 0.0M
2025-04-16 12.60 12.70 12.40 12.70 0.0M
2025-04-15 12.66 12.84 12.46 12.76 0.1M
2025-04-14 13.20 13.20 12.66 12.66 0.0M
2025-04-11 13.00 13.60 12.60 13.00 0.0M
2025-04-10 13.96 13.96 12.92 12.98 0.1M
2025-04-09 12.80 13.00 12.60 13.00 0.0M
2025-04-08 13.00 13.20 12.80 13.00 0.0M
2025-04-07 13.04 13.20 12.82 13.00 0.6M
2025-04-03 13.02 13.28 13.00 13.28 0.0M
2025-04-02 13.10 13.12 13.04 13.06 0.0M
2025-04-01 13.04 13.38 13.04 13.10 0.0M
2025-03-31 13.20 13.24 13.00 13.24 0.0M
2025-03-28 13.28 13.30 13.20 13.20 0.0M
2025-03-27 13.26 13.80 13.26 13.44 0.0M
2025-03-26 13.20 13.50 13.14 13.26 0.0M
2025-03-25 13.14 13.40 13.14 13.40 0.0M
2025-03-24 13.34 13.38 13.20 13.26 0.0M
2025-03-21 13.24 13.70 13.24 13.34 0.0M
2025-03-20 13.22 13.50 13.22 13.36 0.0M
2025-03-19 13.30 13.80 13.30 13.52 0.0M
2025-03-18 13.82 13.82 13.68 13.68 0.0M
2025-03-17 13.60 14.18 13.40 13.82 0.0M
2025-03-14 13.98 13.98 13.16 13.60 0.0M
2025-03-13 13.56 14.34 13.52 13.98 0.1M
2025-03-12 13.60 13.60 13.34 13.56 0.0M
2025-03-11 13.50 13.70 13.20 13.60 0.0M
2025-03-10 13.60 13.62 13.10 13.54 0.0M
2025-03-07 13.56 13.64 13.56 13.62 0.0M
2025-03-06 14.04 14.04 13.54 13.56 0.0M
2025-03-05 13.30 14.20 13.30 13.74 0.1M
2025-03-04 13.16 13.88 13.16 13.30 0.1M
2025-03-03 13.00 13.90 13.00 13.14 0.1M
2025-02-28 13.92 13.92 13.16 13.26 0.2M
2025-02-27 14.90 15.00 14.00 14.10 0.1M
2025-02-26 14.90 15.10 14.50 14.68 0.1M
2025-02-25 14.50 15.32 14.50 14.90 0.1M
2025-02-24 14.96 14.96 14.40 14.80 0.1M
2025-02-21 15.50 15.50 14.80 14.96 0.1M
2025-02-20 15.38 15.80 15.20 15.50 0.3M
2025-02-19 15.22 15.70 14.80 15.38 0.1M
2025-02-18 14.82 16.02 14.82 15.22 0.2M
2025-02-17 14.38 15.20 14.38 14.82 0.1M
2025-02-14 14.40 14.60 13.84 14.36 0.1M
2025-02-13 14.60 14.98 13.80 13.80 0.1M
2025-02-12 14.58 15.38 14.58 14.60 0.2M
2025-02-11 15.60 16.32 14.38 14.56 0.3M
2025-02-10 14.40 15.88 13.84 15.60 0.7M
2025-02-07 13.00 14.40 13.00 14.30 0.7M
2025-02-06 13.00 13.08 13.00 13.00 0.1M
2025-02-05 13.02 13.04 13.00 13.00 0.2M
2025-02-04 13.04 13.30 13.00 13.00 0.1M
2025-02-03 13.00 13.08 13.00 13.04 0.1M
2025-01-28 13.04 13.06 13.00 13.00 0.1M
2025-01-27 13.00 13.30 12.60 13.00 1.3M
2025-01-24 13.14 13.14 13.00 13.00 0.9M
2025-01-23 13.04 13.14 13.02 13.04 0.1M
2025-01-22 13.08 13.20 13.00 13.04 0.2M
2025-01-21 13.04 13.14 13.00 13.00 0.3M
2025-01-20 13.16 13.48 13.02 13.02 0.2M
2025-01-17 13.30 13.36 13.02 13.16 0.3M
2025-01-16 13.28 13.40 13.00 13.00 1.0M
2025-01-15 13.30 14.66 13.02 13.18 7.7M