SenseTime Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.54	2.64	2.45	2.56	2.56	4.92%	3,144,756,135
Feb 26, 2026	2.48	2.51	2.43	2.44	2.44	-1.21%	705,793,100
Feb 25, 2026	2.63	2.63	2.46	2.47	2.47	-5.36%	759,833,600
Feb 24, 2026	2.72	2.72	2.57	2.61	2.61	-5.78%	891,800,200
Feb 23, 2026	2.72	2.80	2.71	2.77	2.77	2.97%	443,468,500
Feb 20, 2026	2.67	2.71	2.63	2.69	2.69	1.89%	308,784,200
Feb 16, 2026	2.64	2.64	2.55	2.64	2.64	-	213,729,000
Feb 13, 2026	2.67	2.68	2.59	2.64	2.64	-1.49%	585,050,100
Feb 12, 2026	2.53	2.74	2.51	2.68	2.68	6.77%	1,391,430,000
Feb 11, 2026	2.49	2.64	2.47	2.51	2.51	2.87%	674,833,200
Feb 10, 2026	2.40	2.46	2.38	2.44	2.44	2.52%	366,261,800
Feb 9, 2026	2.39	2.42	2.36	2.38	2.38	1.71%	371,403,800
Feb 6, 2026	2.30	2.35	2.27	2.34	2.34	-0.85%	383,929,200
Feb 5, 2026	2.34	2.38	2.29	2.36	2.36	-0.42%	416,481,500
Feb 4, 2026	2.40	2.41	2.31	2.37	2.37	-1.66%	519,615,000
Feb 3, 2026	2.42	2.43	2.31	2.41	2.41	1.26%	529,031,773
Feb 2, 2026	2.47	2.47	2.36	2.38	2.38	-3.64%	616,368,300
Jan 30, 2026	2.50	2.50	2.43	2.47	2.47	-1.59%	381,846,200
Jan 29, 2026	2.52	2.60	2.49	2.51	2.51	-1.18%	506,595,528
Jan 28, 2026	2.48	2.56	2.47	2.54	2.54	3.25%	575,299,300
Jan 27, 2026	2.48	2.48	2.42	2.46	2.46	-	260,154,500
Jan 26, 2026	2.48	2.50	2.42	2.46	2.46	-0.81%	347,387,200
Jan 23, 2026	2.50	2.53	2.46	2.48	2.48	0.40%	291,259,900
Jan 22, 2026	2.51	2.51	2.46	2.47	2.47	-0.40%	317,166,700
Jan 21, 2026	2.33	2.49	2.33	2.48	2.48	4.20%	578,422,900
Jan 20, 2026	2.42	2.45	2.36	2.38	2.38	-2.06%	475,750,100
Jan 19, 2026	2.48	2.49	2.40	2.43	2.43	-2.41%	442,193,800
Jan 16, 2026	2.54	2.54	2.48	2.49	2.49	-	445,126,757
Jan 15, 2026	2.47	2.51	2.43	2.49	2.49	0.40%	550,851,200
Jan 14, 2026	2.53	2.56	2.43	2.48	2.48	-1.20%	1,062,097,000
Jan 13, 2026	2.71	2.72	2.49	2.51	2.51	-4.92%	1,397,307,000
Jan 12, 2026	2.50	2.65	2.49	2.64	2.64	6.88%	1,155,412,000
Jan 9, 2026	2.43	2.50	2.40	2.47	2.47	2.49%	638,117,400
Jan 8, 2026	2.39	2.43	2.35	2.41	2.41	1.69%	692,490,400
Jan 7, 2026	2.37	2.39	2.30	2.37	2.37	-	758,515,120
Jan 6, 2026	2.26	2.40	2.24	2.37	2.37	5.80%	989,292,100
Jan 5, 2026	2.23	2.27	2.20	2.24	2.24	0.90%	566,572,100
Jan 2, 2026	2.20	2.25	2.15	2.22	2.22	0.91%	341,620,800
Dec 31, 2025	2.20	2.22	2.18	2.20	2.20	0.92%	412,128,636
Dec 30, 2025	2.12	2.20	2.11	2.18	2.18	2.35%	810,151,500
Dec 29, 2025	2.14	2.18	2.12	2.13	2.13	-	453,164,900
Dec 24, 2025	2.12	2.14	2.09	2.13	2.13	0.47%	279,035,900
Dec 23, 2025	2.05	2.14	2.03	2.12	2.12	3.92%	713,574,400
Dec 22, 2025	1.91	2.05	1.91	2.04	2.04	8.51%	791,993,400
Dec 19, 2025	1.91	1.92	1.86	1.88	1.88	-0.53%	559,063,700
Dec 18, 2025	1.90	1.92	1.85	1.89	1.89	-4.06%	1,080,619,000
Dec 17, 2025	2.00	2.01	1.95	1.97	1.97	-1.50%	577,953,400
Dec 16, 2025	2.13	2.13	1.98	2.00	2.00	-6.10%	846,842,000
Dec 15, 2025	2.19	2.20	2.12	2.13	2.13	-3.62%	516,766,000
Dec 12, 2025	2.13	2.25	2.12	2.21	2.21	4.74%	762,018,400