SenseTime Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	1.32	1.37	1.32	1.35	-	2.27%	121,484,273
Jul 2, 2026	1.36	1.39	1.31	1.32	1.32	-1.49%	382,559,704
Jun 30, 2026	1.33	1.35	1.31	1.34	1.34	-	367,403,315
Jun 29, 2026	1.30	1.36	1.29	1.34	1.34	4.69%	465,359,900
Jun 26, 2026	1.34	1.35	1.27	1.28	1.28	-5.88%	436,899,946
Jun 25, 2026	1.39	1.39	1.32	1.36	1.36	-2.16%	427,787,200
Jun 24, 2026	1.40	1.44	1.36	1.39	1.39	-	551,575,600
Jun 23, 2026	1.45	1.46	1.38	1.39	1.39	-4.14%	310,143,000
Jun 22, 2026	1.48	1.48	1.43	1.45	1.45	-2.03%	459,270,900
Jun 18, 2026	1.49	1.51	1.45	1.48	1.48	-1.33%	498,563,500
Jun 17, 2026	1.44	1.54	1.44	1.50	1.50	3.45%	529,260,100
Jun 16, 2026	1.50	1.50	1.44	1.45	1.45	-3.33%	288,796,600
Jun 15, 2026	1.51	1.54	1.47	1.50	1.50	1.35%	462,199,800
Jun 12, 2026	1.48	1.50	1.45	1.48	1.48	2.07%	564,249,300
Jun 11, 2026	1.47	1.47	1.40	1.45	1.45	-2.03%	518,515,400
Jun 10, 2026	1.53	1.55	1.44	1.48	1.48	-3.90%	661,839,800
Jun 9, 2026	1.56	1.58	1.53	1.54	1.54	-1.91%	487,246,200
Jun 8, 2026	1.60	1.61	1.54	1.57	1.57	-5.42%	730,043,800
Jun 5, 2026	1.67	1.67	1.63	1.66	1.66	0.61%	419,270,500
Jun 4, 2026	1.71	1.71	1.65	1.65	1.65	-4.62%	492,360,700
Jun 3, 2026	1.82	1.82	1.71	1.73	1.73	-4.42%	491,873,800
Jun 2, 2026	1.75	1.84	1.75	1.81	1.81	2.84%	491,667,300
Jun 1, 2026	1.66	1.80	1.65	1.76	1.76	6.02%	623,160,000
May 29, 2026	1.67	1.72	1.63	1.66	1.66	-	732,049,600
May 28, 2026	1.73	1.74	1.62	1.66	1.66	-4.60%	571,658,000
May 27, 2026	1.79	1.81	1.72	1.74	1.74	-2.79%	362,636,900
May 26, 2026	1.77	1.81	1.72	1.79	1.79	1.13%	454,803,600
May 22, 2026	1.79	1.80	1.74	1.77	1.77	-0.56%	362,820,200
May 21, 2026	1.83	1.86	1.77	1.78	1.78	-1.66%	387,525,100
May 20, 2026	1.85	1.86	1.80	1.81	1.81	-1.63%	270,053,900
May 19, 2026	1.86	1.88	1.83	1.84	1.84	-0.54%	213,357,600
May 18, 2026	1.85	1.86	1.82	1.85	1.85	-0.54%	283,104,700
May 15, 2026	1.92	1.93	1.85	1.86	1.86	-3.63%	399,737,300
May 14, 2026	2.03	2.05	1.91	1.93	1.93	-2.53%	570,053,000
May 13, 2026	1.97	2.00	1.94	1.98	1.98	-0.50%	292,940,600
May 12, 2026	2.03	2.03	1.97	1.99	1.99	-1.97%	268,510,600
May 11, 2026	2.06	2.09	2.01	2.03	2.03	-1.46%	382,533,300
May 8, 2026	2.06	2.10	2.05	2.06	2.06	-0.96%	273,205,900
May 7, 2026	2.04	2.09	2.03	2.08	2.08	3.48%	458,779,600
May 6, 2026	2.02	2.06	1.99	2.01	2.01	0.50%	367,621,000
May 5, 2026	2.01	2.01	1.96	2.00	2.00	-0.99%	108,636,300
May 4, 2026	2.01	2.05	2.00	2.02	2.02	2.02%	201,230,300
Apr 30, 2026	1.97	1.99	1.93	1.98	1.98	-0.50%	370,436,200
Apr 29, 2026	1.96	1.99	1.93	1.99	1.99	2.58%	425,075,800
Apr 28, 2026	2.00	2.01	1.93	1.94	1.94	-3.96%	335,213,600
Apr 27, 2026	2.03	2.06	2.00	2.02	2.02	-0.49%	250,376,700
Apr 24, 2026	1.99	2.04	1.95	2.03	2.03	1.50%	334,683,300
Apr 23, 2026	2.02	2.02	1.98	2.00	2.00	-0.50%	216,856,400
Apr 22, 2026	2.00	2.01	1.97	2.01	2.01	-	222,265,400
Apr 21, 2026	2.05	2.05	1.98	2.01	2.01	-1.95%	272,146,300