SenseTime Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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