CIMC Safeway Technologies Co., Ltd. Class A 301559
SZSE · China · Electronic Technology
CNY 12.80+0.06 (+0.47%)
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 12.80 | +0.47% | CNY 12.74 | CNY 12.88 | CNY 12.71 | 1.17M |
| 2026-09-29 | CNY 12.74 | +0.95% | CNY 12.52 | CNY 12.78 | CNY 12.52 | 1.45M |
| 2026-09-28 | CNY 12.62 | -0.39% | CNY 12.72 | CNY 12.72 | CNY 12.53 | 923.54K |
| 2026-09-24 | CNY 12.67 | -0.63% | CNY 12.68 | CNY 12.80 | CNY 12.64 | 833.95K |
| 2026-09-23 | CNY 12.75 | -0.47% | CNY 12.87 | CNY 12.87 | CNY 12.71 | 1.36M |
| 2026-09-22 | CNY 12.81 | -0.93% | CNY 13.01 | CNY 13.01 | CNY 12.80 | 1.45M |
| 2026-09-21 | CNY 12.93 | +0.86% | CNY 12.74 | CNY 12.96 | CNY 12.74 | 1.02M |
| 2026-09-18 | CNY 12.82 | +0.16% | CNY 12.89 | CNY 12.95 | CNY 12.81 | 1.34M |
| 2026-09-17 | CNY 12.80 | +0.08% | CNY 12.74 | CNY 12.87 | CNY 12.66 | 958.90K |
| 2026-09-16 | CNY 12.79 | +1.35% | CNY 12.84 | CNY 12.88 | CNY 12.57 | 1.23M |
| 2026-09-15 | CNY 12.62 | -1.71% | CNY 12.80 | CNY 12.90 | CNY 12.62 | 1.30M |
| 2026-09-14 | CNY 12.84 | -0.08% | CNY 12.80 | CNY 13.03 | CNY 12.76 | 1.60M |
| 2026-09-11 | CNY 12.85 | -4.67% | CNY 13.43 | CNY 13.47 | CNY 12.76 | 3.83M |
| 2026-09-10 | CNY 13.48 | +1.35% | CNY 13.26 | CNY 13.78 | CNY 13.10 | 4.20M |
| 2026-09-09 | CNY 13.30 | -0.45% | CNY 13.31 | CNY 13.38 | CNY 13.22 | 1.41M |
| 2026-09-08 | CNY 13.36 | +1.29% | CNY 13.19 | CNY 13.40 | CNY 13.16 | 1.45M |
| 2026-09-07 | CNY 13.19 | +0.76% | CNY 13.21 | CNY 13.25 | CNY 13.02 | 1.42M |
| 2026-09-04 | CNY 13.09 | -0.23% | CNY 13.15 | CNY 13.26 | CNY 12.99 | 1.28M |
| 2026-09-03 | CNY 13.12 | -0.68% | CNY 13.28 | CNY 13.42 | CNY 13.11 | 1.14M |
| 2026-09-02 | CNY 13.21 | -0.97% | CNY 13.28 | CNY 13.28 | CNY 13.10 | 961.00K |
| 2026-09-01 | CNY 13.34 | +0.23% | CNY 13.19 | CNY 13.39 | CNY 13.19 | 1.33M |
| 2026-08-31 | CNY 13.31 | +0.23% | CNY 13.27 | CNY 13.33 | CNY 13.14 | 1.05M |
| 2026-08-28 | CNY 13.28 | +0.68% | CNY 13.20 | CNY 13.35 | CNY 13.18 | 1.33M |
| 2026-08-27 | CNY 13.19 | +0.38% | CNY 13.06 | CNY 13.22 | CNY 13.06 | 1.19M |
| 2026-08-26 | CNY 13.14 | +0.92% | CNY 13.07 | CNY 13.23 | CNY 12.97 | 1.31M |
| 2026-08-25 | CNY 13.02 | +1.56% | CNY 12.86 | CNY 13.06 | CNY 12.73 | 1.33M |
| 2026-08-24 | CNY 12.82 | -1.76% | CNY 12.91 | CNY 13.21 | CNY 12.72 | 1.79M |
| 2026-08-21 | CNY 13.05 | -0.31% | CNY 13.04 | CNY 13.09 | CNY 12.90 | 1.07M |
| 2026-08-20 | CNY 13.09 | +2.35% | CNY 12.78 | CNY 13.16 | CNY 12.78 | 1.36M |
| 2026-08-19 | CNY 12.79 | -2.66% | CNY 13.08 | CNY 13.08 | CNY 12.76 | 2.02M |
| 2026-08-18 | CNY 13.14 | -0.83% | CNY 13.20 | CNY 13.27 | CNY 13.07 | 1.22M |
| 2026-08-17 | CNY 13.25 | +1.22% | CNY 13.13 | CNY 13.28 | CNY 12.96 | 1.33M |
| 2026-08-14 | CNY 13.09 | -0.46% | CNY 13.13 | CNY 13.21 | CNY 13.03 | 1.35M |
| 2026-08-13 | CNY 13.15 | -1.05% | CNY 13.29 | CNY 13.35 | CNY 13.14 | 1.59M |
| 2026-08-12 | CNY 13.29 | +0.61% | CNY 13.15 | CNY 13.36 | CNY 13.11 | 1.73M |
| 2026-08-11 | CNY 13.21 | -1.05% | CNY 13.39 | CNY 13.56 | CNY 13.21 | 2.19M |
| 2026-08-10 | CNY 13.35 | +0.75% | CNY 13.26 | CNY 13.40 | CNY 13.20 | 2.20M |
| 2026-08-07 | CNY 13.25 | -0.90% | CNY 13.37 | CNY 13.37 | CNY 13.10 | 2.22M |
| 2026-08-06 | CNY 13.37 | -2.98% | CNY 13.59 | CNY 13.70 | CNY 13.23 | 3.38M |
| 2026-08-05 | CNY 13.78 | -1.85% | CNY 13.92 | CNY 13.93 | CNY 13.54 | 4.88M |
| 2026-08-04 | CNY 14.04 | +4.31% | CNY 13.56 | CNY 14.19 | CNY 13.47 | 6.16M |
| 2026-08-03 | CNY 13.46 | +1.51% | CNY 13.22 | CNY 13.46 | CNY 13.19 | 2.37M |
| 2026-07-31 | CNY 13.26 | +2.31% | CNY 12.98 | CNY 13.28 | CNY 12.98 | 2.42M |
| 2026-07-30 | CNY 12.96 | -0.15% | CNY 12.95 | CNY 13.19 | CNY 12.85 | 2.63M |
| 2026-07-29 | CNY 12.98 | +2.12% | CNY 12.76 | CNY 13.00 | CNY 12.69 | 2.25M |
| 2026-07-28 | CNY 12.71 | -0.08% | CNY 12.60 | CNY 12.77 | CNY 12.58 | 1.34M |
| 2026-07-27 | CNY 12.72 | +1.35% | CNY 12.53 | CNY 12.81 | CNY 12.51 | 1.84M |
| 2026-07-24 | CNY 12.55 | -1.65% | CNY 12.60 | CNY 12.76 | CNY 12.52 | 1.30M |
| 2026-07-23 | CNY 12.76 | +3.49% | CNY 12.23 | CNY 12.94 | CNY 12.23 | 2.98M |
| 2026-07-22 | CNY 12.33 | -1.91% | CNY 12.57 | CNY 12.58 | CNY 12.21 | 2.33M |
| 2026-07-21 | CNY 12.57 | +1.21% | CNY 12.39 | CNY 12.63 | CNY 12.20 | 3.20M |
| 2026-07-20 | CNY 12.42 | +0.89% | CNY 12.55 | CNY 13.05 | CNY 12.26 | 3.26M |
| 2026-07-17 | CNY 12.31 | -2.84% | CNY 12.65 | CNY 12.79 | CNY 12.24 | 2.08M |
| 2026-07-16 | CNY 12.67 | +0.88% | CNY 12.60 | CNY 12.82 | CNY 12.40 | 1.58M |
| 2026-07-15 | CNY 12.56 | +0.96% | CNY 12.44 | CNY 12.62 | CNY 12.37 | 1.19M |
| 2026-07-14 | CNY 12.44 | +1.47% | CNY 12.19 | CNY 12.47 | CNY 12.11 | 1.79M |
| 2026-07-13 | CNY 12.26 | -4.89% | CNY 12.69 | CNY 12.85 | CNY 12.20 | 2.49M |
| 2026-07-10 | CNY 12.89 | +4.88% | CNY 12.21 | CNY 13.14 | CNY 12.14 | 3.27M |
| 2026-07-09 | CNY 12.29 | +0.16% | CNY 12.23 | CNY 12.39 | CNY 12.06 | 1.28M |
| 2026-07-08 | CNY 12.27 | -1.60% | CNY 12.51 | CNY 12.65 | CNY 12.26 | 993.70K |
| 2026-07-07 | CNY 12.47 | -2.88% | CNY 12.84 | CNY 12.98 | CNY 12.43 | 1.64M |
| 2026-07-06 | CNY 12.84 | +0.08% | CNY 12.82 | CNY 13.01 | CNY 12.73 | 1.55M |
| 2026-07-03 | CNY 12.83 | +1.99% | CNY 12.60 | CNY 12.97 | CNY 12.54 | 2.02M |
| 2026-07-02 | CNY 12.58 | 0.00% | CNY 12.55 | CNY 12.88 | CNY 12.55 | 1.78M |
| 2026-07-01 | CNY 12.58 | +3.20% | CNY 12.21 | CNY 12.74 | CNY 12.19 | 2.09M |
| 2026-06-30 | CNY 12.19 | -1.38% | CNY 12.38 | CNY 12.43 | CNY 12.14 | 1.93M |
| 2026-06-29 | CNY 12.36 | +0.49% | CNY 12.37 | CNY 12.48 | CNY 11.91 | 2.38M |
| 2026-06-26 | CNY 12.30 | -3.00% | CNY 12.68 | CNY 12.69 | CNY 12.24 | 2.48M |
| 2026-06-25 | CNY 12.68 | -3.50% | CNY 13.10 | CNY 13.17 | CNY 12.67 | 2.74M |
| 2026-06-24 | CNY 13.14 | -0.98% | CNY 13.30 | CNY 13.38 | CNY 13.03 | 1.52M |
| 2026-06-23 | CNY 13.27 | -0.23% | CNY 13.25 | CNY 13.55 | CNY 13.20 | 2.25M |
| 2026-06-22 | CNY 13.30 | 0.00% | CNY 13.29 | CNY 13.30 | CNY 12.77 | 2.22M |
| 2026-06-18 | CNY 13.30 | 0.00% | CNY 13.29 | CNY 13.39 | CNY 13.11 | 1.31M |
| 2026-06-17 | CNY 13.30 | -1.77% | CNY 13.68 | CNY 13.68 | CNY 13.22 | 1.61M |
| 2026-06-16 | CNY 13.54 | +0.15% | CNY 13.52 | CNY 13.58 | CNY 13.24 | 1.87M |
| 2026-06-15 | CNY 13.52 | +0.60% | CNY 13.48 | CNY 13.78 | CNY 13.42 | 2.34M |
| 2026-06-12 | CNY 13.44 | +1.97% | CNY 13.38 | CNY 13.59 | CNY 13.21 | 1.52M |
| 2026-06-11 | CNY 13.18 | -1.13% | CNY 13.13 | CNY 13.40 | CNY 13.01 | 1.43M |
| 2026-06-10 | CNY 13.33 | -1.48% | CNY 13.61 | CNY 13.61 | CNY 13.10 | 1.61M |
| 2026-06-09 | CNY 13.53 | +1.27% | CNY 13.49 | CNY 13.55 | CNY 13.30 | 1.40M |
| 2026-06-08 | CNY 13.36 | -4.23% | CNY 13.80 | CNY 13.88 | CNY 13.24 | 3.25M |
| 2026-06-05 | CNY 13.95 | +1.23% | CNY 13.78 | CNY 14.18 | CNY 13.73 | 1.85M |
| 2026-06-04 | CNY 13.78 | -2.55% | CNY 14.26 | CNY 14.26 | CNY 13.65 | 2.01M |
| 2026-06-03 | CNY 14.14 | -0.98% | CNY 14.28 | CNY 14.39 | CNY 14.05 | 1.96M |
| 2026-06-02 | CNY 14.28 | -2.72% | CNY 14.78 | CNY 14.78 | CNY 14.27 | 2.06M |
| 2026-06-01 | CNY 14.68 | +1.10% | CNY 14.52 | CNY 14.74 | CNY 14.28 | 1.98M |
| 2026-05-29 | CNY 14.52 | -1.49% | CNY 14.75 | CNY 14.88 | CNY 14.50 | 2.07M |
| 2026-05-28 | CNY 14.74 | -0.41% | CNY 14.75 | CNY 14.98 | CNY 14.58 | 1.96M |
| 2026-05-27 | CNY 14.80 | -2.95% | CNY 15.25 | CNY 15.40 | CNY 14.68 | 2.58M |
| 2026-05-26 | CNY 15.25 | -2.12% | CNY 15.52 | CNY 15.65 | CNY 15.00 | 2.90M |