SenseTime Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	2.18	2.24	2.18	2.24	2.24	3.70%	98,460
Dec 29, 2025	2.18	2.18	2.14	2.16	2.16	-3.57%	30,836
Dec 26, 2025	2.22	2.24	2.20	2.24	2.24	0.90%	75,252
Dec 25, 2025	2.20	2.22	2.16	2.22	2.22	-	2,494
Dec 24, 2025	2.14	2.22	2.14	2.22	2.22	4.72%	2,677
Dec 23, 2025	2.12	2.14	2.08	2.12	2.12	2.91%	19,274
Dec 22, 2025	2.02	2.06	2.02	2.06	2.06	7.85%	17,753
Dec 19, 2025	1.93	1.93	1.90	1.91	1.91	-1.04%	14,640
Dec 18, 2025	1.93	1.93	1.91	1.93	1.93	-6.31%	23,627
Dec 17, 2025	2.02	2.06	2.02	2.06	2.06	-	6,396
Dec 16, 2025	2.06	2.08	2.02	2.06	2.06	-4.63%	252,439
Dec 15, 2025	2.20	2.20	2.16	2.16	2.16	-6.09%	680,394
Dec 12, 2025	2.28	2.30	2.24	2.30	2.30	4.55%	181,413
Dec 11, 2025	2.20	2.20	2.16	2.20	2.20	-0.90%	133,440
Dec 9, 2025	2.22	2.24	2.20	2.22	2.22	-0.89%	173,296
Dec 8, 2025	2.22	2.24	2.22	2.24	2.24	-	45,013
Dec 4, 2025	2.18	2.24	2.18	2.24	2.24	1.82%	10,268
Dec 3, 2025	2.14	2.20	2.10	2.20	2.20	0.92%	411,894
Dec 2, 2025	2.18	2.18	2.16	2.18	2.18	-0.91%	380,508
Dec 1, 2025	2.22	2.22	2.20	2.20	2.20	-1.79%	47,254
Nov 28, 2025	2.20	2.24	2.20	2.24	2.24	1.82%	4,815
Nov 27, 2025	2.22	2.22	2.20	2.20	2.20	-	38,597
Nov 26, 2025	2.24	2.24	2.20	2.20	2.20	-5.98%	31,762
Nov 25, 2025	2.26	2.34	2.22	2.34	2.34	6.36%	295,790
Nov 24, 2025	2.20	2.22	2.20	2.20	2.20	0.92%	24,152
Nov 21, 2025	2.14	2.18	2.12	2.18	2.18	-0.91%	544,962
Nov 20, 2025	2.22	2.28	2.18	2.20	2.20	-2.65%	39,044
Nov 19, 2025	2.22	2.26	2.18	2.26	2.26	1.80%	6,757
Nov 18, 2025	2.26	2.26	2.22	2.22	2.22	-2.63%	29,558
Nov 17, 2025	2.28	2.28	2.24	2.28	2.28	-1.72%	93,229
Nov 14, 2025	2.32	2.32	2.26	2.32	2.32	-2.52%	32,345