SenseTime Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.03	2.06	2.01	2.03	2.03	1.50%	259,338,900
Apr 13, 2026	2.00	2.00	1.96	2.00	2.00	-0.50%	227,918,000
Apr 10, 2026	2.02	2.08	2.00	2.01	2.01	1.01%	356,568,300
Apr 9, 2026	2.02	2.03	1.97	1.99	1.99	-1.97%	353,471,800
Apr 8, 2026	1.93	2.04	1.92	2.03	2.03	9.73%	646,595,600
Apr 2, 2026	1.88	1.89	1.83	1.85	1.85	-2.12%	278,102,300
Apr 1, 2026	1.89	1.92	1.86	1.89	1.89	2.72%	440,155,000
Mar 31, 2026	1.86	1.90	1.81	1.84	1.84	-1.08%	307,459,500
Mar 30, 2026	1.81	1.89	1.80	1.86	1.86	-	376,703,400
Mar 27, 2026	1.85	1.89	1.82	1.86	1.86	0.54%	325,112,600
Mar 26, 2026	1.89	1.89	1.84	1.85	1.85	-1.60%	332,402,000
Mar 25, 2026	1.97	2.02	1.86	1.88	1.88	-1.57%	862,225,200
Mar 24, 2026	1.91	1.93	1.87	1.91	1.91	2.14%	422,796,400
Mar 23, 2026	1.97	1.97	1.83	1.87	1.87	-6.50%	750,895,500
Mar 20, 2026	2.01	2.05	1.98	2.00	2.00	-1.48%	400,387,200
Mar 19, 2026	2.01	2.06	2.01	2.03	2.03	-2.87%	337,831,200
Mar 18, 2026	2.07	2.11	2.05	2.09	2.09	1.46%	498,987,200
Mar 17, 2026	2.07	2.14	2.05	2.06	2.06	-	439,432,600
Mar 16, 2026	2.05	2.07	1.98	2.06	2.06	0.98%	621,021,200
Mar 13, 2026	2.09	2.09	1.96	2.04	2.04	-3.32%	1,388,060,000
Mar 12, 2026	2.30	2.31	2.11	2.11	2.11	-8.26%	816,877,000
Mar 11, 2026	2.36	2.37	2.27	2.30	2.30	-2.13%	281,165,300
Mar 10, 2026	2.35	2.37	2.28	2.35	2.35	2.17%	549,778,900
Mar 9, 2026	2.18	2.30	2.15	2.30	2.30	2.22%	548,611,100
Mar 6, 2026	2.26	2.32	2.24	2.25	2.25	-0.44%	588,943,900
Mar 5, 2026	2.34	2.35	2.26	2.26	2.26	-0.44%	356,227,500
Mar 4, 2026	2.22	2.27	2.17	2.27	2.27	1.79%	582,841,100
Mar 3, 2026	2.35	2.36	2.21	2.23	2.23	-3.88%	734,484,960
Mar 2, 2026	2.47	2.47	2.29	2.32	2.32	-9.38%	1,387,762,000
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