SenseTime Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	2.34	2.36	2.34	2.34	-	2.63%	21,001
Mar 4, 2026	2.24	2.30	2.22	2.28	2.28	-3.39%	660,685
Mar 2, 2026	2.38	2.44	2.32	2.36	2.36	-9.92%	439,996
Feb 27, 2026	2.56	2.62	2.54	2.62	2.62	8.26%	769,658
Feb 26, 2026	2.48	2.50	2.42	2.42	2.42	-3.20%	57,716
Feb 25, 2026	2.54	2.54	2.46	2.50	2.50	-3.85%	560,256
Feb 24, 2026	2.60	2.62	2.56	2.60	2.60	-6.47%	807,171
Feb 23, 2026	2.76	2.78	2.72	2.78	2.78	2.96%	24,335
Feb 20, 2026	2.68	2.72	2.62	2.70	2.70	-2.88%	345,473
Feb 19, 2026	2.70	2.78	2.70	2.78	2.78	-	237,741
Feb 18, 2026	2.76	2.78	2.70	2.78	2.78	2.96%	68,241
Feb 17, 2026	2.70	2.72	2.70	2.70	2.70	-	364,066
Feb 16, 2026	2.62	2.72	2.60	2.70	2.70	1.50%	133,050
Feb 13, 2026	2.62	2.66	2.58	2.66	2.66	-	892,056
Feb 12, 2026	2.60	2.72	2.60	2.66	2.66	5.56%	593,628
Feb 11, 2026	2.52	2.52	2.48	2.52	2.52	1.61%	172,894
Feb 10, 2026	2.40	2.48	2.40	2.48	2.48	4.20%	275,158
Feb 9, 2026	2.40	2.40	2.38	2.38	2.38	-0.83%	37,002
Feb 6, 2026	2.38	2.40	2.36	2.40	2.40	-3.23%	82,023
Feb 5, 2026	2.36	2.48	2.36	2.48	2.48	3.33%	85,559
Feb 4, 2026	2.36	2.42	2.34	2.40	2.40	-1.64%	238,170
Feb 3, 2026	2.38	2.44	2.38	2.44	2.44	4.27%	262,746
Feb 2, 2026	2.44	2.44	2.34	2.34	2.34	-4.10%	1,745,487
Jan 30, 2026	2.48	2.50	2.44	2.44	2.44	-6.15%	284,106
Jan 29, 2026	2.58	2.60	2.50	2.60	2.60	0.78%	68,978
Jan 28, 2026	2.50	2.58	2.50	2.58	2.58	4.03%	635,365
Jan 27, 2026	2.48	2.48	2.46	2.48	2.48	1.64%	558,391
Jan 26, 2026	2.46	2.48	2.42	2.44	2.44	-3.17%	159,563
Jan 23, 2026	2.50	2.52	2.48	2.52	2.52	-	168,085
Jan 22, 2026	2.52	2.52	2.48	2.52	2.52	0.80%	79,506
Jan 21, 2026	2.42	2.50	2.40	2.50	2.50	5.04%	266,165
Jan 20, 2026	2.38	2.40	2.38	2.38	2.38	-3.25%	148,590
Jan 19, 2026	2.48	2.48	2.42	2.46	2.46	-1.60%	72,868
Jan 16, 2026	2.54	2.54	2.50	2.50	2.50	1.63%	706,665
Jan 15, 2026	2.50	2.54	2.46	2.46	2.46	-3.15%	233,228
Jan 14, 2026	2.58	2.60	2.48	2.54	2.54	-0.78%	512,965
Jan 13, 2026	2.56	2.56	2.50	2.56	2.56	-5.19%	548,099
Jan 12, 2026	2.62	2.72	2.58	2.70	2.70	5.47%	446,001
Jan 9, 2026	2.50	2.60	2.46	2.56	2.56	4.92%	425,828
Jan 8, 2026	2.42	2.44	2.40	2.44	2.44	1.67%	313,323
Jan 7, 2026	2.36	2.40	2.32	2.40	2.40	-3.23%	236,242
Jan 6, 2026	2.40	2.48	2.40	2.48	2.48	8.77%	155,775
Jan 5, 2026	2.32	2.32	2.26	2.28	2.28	1.79%	736,416
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