Soyea Technology Co., Ltd Class A 000909
SZSE · China · Consumer Durables
CNY 5.25+0.06 (+1.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.25 | +1.16% | CNY 5.21 | CNY 5.32 | CNY 5.19 | 2.57M |
| 2026-09-29 | CNY 5.19 | 0.00% | CNY 5.16 | CNY 5.29 | CNY 5.15 | 2.05M |
| 2026-09-28 | CNY 5.19 | -2.44% | CNY 5.37 | CNY 5.43 | CNY 5.19 | 4.53M |
| 2026-09-24 | CNY 5.32 | -2.56% | CNY 5.45 | CNY 5.54 | CNY 5.27 | 4.01M |
| 2026-09-23 | CNY 5.46 | -4.21% | CNY 5.69 | CNY 5.69 | CNY 5.42 | 7.23M |
| 2026-09-22 | CNY 5.70 | +2.89% | CNY 5.53 | CNY 5.96 | CNY 5.48 | 9.06M |
| 2026-09-21 | CNY 5.54 | -0.36% | CNY 5.61 | CNY 5.68 | CNY 5.52 | 3.91M |
| 2026-09-18 | CNY 5.56 | +1.46% | CNY 5.44 | CNY 5.65 | CNY 5.42 | 6.05M |
| 2026-09-17 | CNY 5.48 | -4.86% | CNY 5.70 | CNY 5.75 | CNY 5.45 | 9.12M |
| 2026-09-16 | CNY 5.76 | +1.95% | CNY 5.63 | CNY 5.80 | CNY 5.47 | 10.18M |
| 2026-09-15 | CNY 5.65 | +1.25% | CNY 5.64 | CNY 5.80 | CNY 5.40 | 14.88M |
| 2026-09-14 | CNY 5.58 | +7.51% | CNY 5.14 | CNY 5.71 | CNY 5.13 | 21.91M |
| 2026-09-11 | CNY 5.19 | +2.57% | CNY 5.08 | CNY 5.35 | CNY 4.89 | 15.18M |
| 2026-09-10 | CNY 5.06 | +1.00% | CNY 5.21 | CNY 5.46 | CNY 4.93 | 24.19M |
| 2026-09-09 | CNY 5.01 | +10.11% | CNY 4.57 | CNY 5.01 | CNY 4.55 | 8.74M |
| 2026-09-08 | CNY 4.55 | +0.44% | CNY 4.54 | CNY 4.62 | CNY 4.53 | 2.28M |
| 2026-09-07 | CNY 4.53 | +1.12% | CNY 4.49 | CNY 4.62 | CNY 4.49 | 2.94M |
| 2026-09-04 | CNY 4.48 | -1.75% | CNY 4.55 | CNY 4.67 | CNY 4.46 | 2.95M |
| 2026-09-03 | CNY 4.56 | -2.98% | CNY 4.68 | CNY 4.78 | CNY 4.56 | 4.18M |
| 2026-09-02 | CNY 4.70 | +4.21% | CNY 4.50 | CNY 4.80 | CNY 4.43 | 8.67M |
| 2026-09-01 | CNY 4.51 | +0.45% | CNY 4.48 | CNY 4.51 | CNY 4.42 | 3.02M |
| 2026-08-31 | CNY 4.49 | 0.00% | CNY 4.47 | CNY 4.51 | CNY 4.38 | 4.41M |
| 2026-08-28 | CNY 4.49 | +7.16% | CNY 4.18 | CNY 4.52 | CNY 4.18 | 6.60M |
| 2026-08-27 | CNY 4.19 | -1.64% | CNY 4.26 | CNY 4.27 | CNY 4.19 | 1.90M |
| 2026-08-26 | CNY 4.26 | -0.47% | CNY 4.27 | CNY 4.30 | CNY 4.23 | 1.66M |
| 2026-08-25 | CNY 4.28 | +3.63% | CNY 4.13 | CNY 4.29 | CNY 4.10 | 1.99M |
| 2026-08-24 | CNY 4.13 | -3.50% | CNY 4.26 | CNY 4.27 | CNY 4.10 | 3.34M |
| 2026-08-21 | CNY 4.28 | 0.00% | CNY 4.27 | CNY 4.32 | CNY 4.20 | 2.08M |
| 2026-08-20 | CNY 4.28 | +0.71% | CNY 4.25 | CNY 4.32 | CNY 4.21 | 2.81M |
| 2026-08-19 | CNY 4.25 | +0.47% | CNY 4.19 | CNY 4.35 | CNY 4.12 | 5.05M |
| 2026-08-18 | CNY 4.23 | -0.94% | CNY 4.26 | CNY 4.27 | CNY 4.21 | 1.80M |
| 2026-08-17 | CNY 4.27 | +0.95% | CNY 4.23 | CNY 4.29 | CNY 4.20 | 2.87M |
| 2026-08-14 | CNY 4.23 | -0.70% | CNY 4.29 | CNY 4.32 | CNY 4.21 | 2.41M |
| 2026-08-13 | CNY 4.26 | -2.74% | CNY 4.40 | CNY 4.40 | CNY 4.26 | 2.79M |
| 2026-08-12 | CNY 4.38 | -2.23% | CNY 4.44 | CNY 4.46 | CNY 4.35 | 3.76M |
| 2026-08-11 | CNY 4.48 | +3.70% | CNY 4.36 | CNY 4.59 | CNY 4.35 | 4.25M |
| 2026-08-10 | CNY 4.32 | -3.36% | CNY 4.48 | CNY 4.48 | CNY 4.30 | 3.53M |
| 2026-08-07 | CNY 4.47 | -1.76% | CNY 4.59 | CNY 4.59 | CNY 4.43 | 3.15M |
| 2026-08-06 | CNY 4.55 | +2.02% | CNY 4.46 | CNY 4.73 | CNY 4.42 | 5.84M |
| 2026-08-05 | CNY 4.46 | +1.36% | CNY 4.39 | CNY 4.55 | CNY 4.32 | 4.57M |
| 2026-08-04 | CNY 4.40 | +0.92% | CNY 4.40 | CNY 4.42 | CNY 4.27 | 3.49M |
| 2026-08-03 | CNY 4.36 | 0.00% | CNY 4.36 | CNY 4.54 | CNY 4.33 | 3.82M |
| 2026-07-31 | CNY 4.36 | +2.83% | CNY 4.25 | CNY 4.40 | CNY 4.25 | 4.29M |
| 2026-07-30 | CNY 4.24 | -3.20% | CNY 4.35 | CNY 4.55 | CNY 4.16 | 7.34M |
| 2026-07-29 | CNY 4.38 | -1.35% | CNY 4.47 | CNY 4.84 | CNY 4.28 | 15.77M |
| 2026-07-28 | CNY 4.44 | +9.90% | CNY 4.19 | CNY 4.44 | CNY 4.06 | 10.78M |
| 2026-07-27 | CNY 4.04 | +10.08% | CNY 3.68 | CNY 4.04 | CNY 3.60 | 3.50M |
| 2026-07-24 | CNY 3.67 | -3.67% | CNY 3.77 | CNY 3.80 | CNY 3.64 | 2.17M |
| 2026-07-23 | CNY 3.81 | +1.06% | CNY 3.75 | CNY 3.94 | CNY 3.71 | 3.02M |
| 2026-07-22 | CNY 3.77 | +1.89% | CNY 3.70 | CNY 3.89 | CNY 3.64 | 2.87M |
| 2026-07-21 | CNY 3.70 | +3.06% | CNY 3.62 | CNY 3.72 | CNY 3.50 | 3.04M |
| 2026-07-20 | CNY 3.59 | -6.51% | CNY 3.87 | CNY 3.97 | CNY 3.49 | 4.87M |
| 2026-07-17 | CNY 3.84 | -5.42% | CNY 4.06 | CNY 4.11 | CNY 3.81 | 4.73M |
| 2026-07-16 | CNY 4.06 | -0.73% | CNY 4.09 | CNY 4.21 | CNY 4.03 | 2.21M |
| 2026-07-15 | CNY 4.09 | -1.21% | CNY 4.14 | CNY 4.20 | CNY 4.06 | 2.06M |
| 2026-07-14 | CNY 4.14 | -1.66% | CNY 4.17 | CNY 4.20 | CNY 4.07 | 2.30M |
| 2026-07-13 | CNY 4.21 | -4.10% | CNY 4.36 | CNY 4.40 | CNY 4.21 | 3.37M |
| 2026-07-10 | CNY 4.39 | +4.52% | CNY 4.25 | CNY 4.42 | CNY 4.16 | 4.49M |
| 2026-07-09 | CNY 4.20 | -0.71% | CNY 4.23 | CNY 4.32 | CNY 4.10 | 3.99M |
| 2026-07-08 | CNY 4.23 | +1.44% | CNY 4.18 | CNY 4.38 | CNY 4.18 | 6.09M |
| 2026-07-07 | CNY 4.17 | -9.54% | CNY 4.61 | CNY 4.62 | CNY 4.15 | 9.08M |
| 2026-07-06 | CNY 4.61 | +5.73% | CNY 4.37 | CNY 4.67 | CNY 4.29 | 10.90M |
| 2026-07-03 | CNY 4.36 | +5.06% | CNY 4.30 | CNY 4.36 | CNY 4.28 | 2.70M |
| 2026-07-02 | CNY 4.15 | +5.06% | CNY 4.15 | CNY 4.15 | CNY 4.00 | 7.67M |
| 2026-07-01 | CNY 3.95 | +5.05% | CNY 3.91 | CNY 3.95 | CNY 3.84 | 947.11K |
| 2026-06-30 | CNY 3.76 | +5.03% | CNY 3.62 | CNY 3.76 | CNY 3.58 | 3.70M |
| 2026-06-29 | CNY 3.58 | -0.83% | CNY 3.62 | CNY 3.70 | CNY 3.51 | 2.78M |
| 2026-06-26 | CNY 3.61 | +1.98% | CNY 3.50 | CNY 3.64 | CNY 3.45 | 2.77M |
| 2026-06-25 | CNY 3.54 | -1.67% | CNY 3.58 | CNY 3.67 | CNY 3.43 | 5.83M |
| 2026-06-24 | CNY 3.60 | -4.51% | CNY 3.78 | CNY 3.78 | CNY 3.58 | 5.83M |
| 2026-06-23 | CNY 3.77 | -0.79% | CNY 3.73 | CNY 3.91 | CNY 3.73 | 3.11M |
| 2026-06-22 | CNY 3.80 | -2.31% | CNY 3.89 | CNY 3.90 | CNY 3.70 | 4.81M |
| 2026-06-18 | CNY 3.89 | -3.47% | CNY 4.03 | CNY 4.03 | CNY 3.86 | 4.54M |
| 2026-06-17 | CNY 4.03 | -2.89% | CNY 4.13 | CNY 4.19 | CNY 4.01 | 3.72M |
| 2026-06-16 | CNY 4.15 | +0.24% | CNY 4.13 | CNY 4.16 | CNY 4.02 | 3.48M |
| 2026-06-15 | CNY 4.14 | +0.98% | CNY 4.14 | CNY 4.26 | CNY 4.07 | 4.41M |
| 2026-06-12 | CNY 4.10 | -2.61% | CNY 4.24 | CNY 4.29 | CNY 4.06 | 7.21M |
| 2026-06-11 | CNY 4.21 | +4.99% | CNY 4.08 | CNY 4.21 | CNY 4.08 | 3.94M |
| 2026-06-10 | CNY 4.01 | -3.14% | CNY 4.10 | CNY 4.13 | CNY 3.95 | 7.02M |
| 2026-06-09 | CNY 4.14 | -4.83% | CNY 4.34 | CNY 4.34 | CNY 4.13 | 7.05M |
| 2026-06-08 | CNY 4.35 | -4.19% | CNY 4.45 | CNY 4.50 | CNY 4.31 | 6.89M |
| 2026-06-05 | CNY 4.54 | -2.99% | CNY 4.67 | CNY 4.71 | CNY 4.50 | 6.64M |
| 2026-06-04 | CNY 4.68 | -3.31% | CNY 4.83 | CNY 4.88 | CNY 4.61 | 4.71M |
| 2026-06-03 | CNY 4.84 | -0.82% | CNY 4.89 | CNY 4.96 | CNY 4.78 | 5.90M |
| 2026-06-02 | CNY 4.88 | +0.62% | CNY 4.90 | CNY 4.96 | CNY 4.75 | 6.54M |
| 2026-06-01 | CNY 4.85 | +4.98% | CNY 4.52 | CNY 4.85 | CNY 4.51 | 9.14M |
| 2026-05-29 | CNY 4.62 | +1.54% | CNY 4.52 | CNY 4.78 | CNY 4.50 | 11.17M |
| 2026-05-28 | CNY 4.55 | +0.44% | CNY 4.53 | CNY 4.62 | CNY 4.47 | 4.63M |
| 2026-05-27 | CNY 4.53 | -4.23% | CNY 4.73 | CNY 4.74 | CNY 4.49 | 8.96M |
| 2026-05-26 | CNY 4.73 | +2.38% | CNY 4.64 | CNY 4.84 | CNY 4.62 | 8.60M |