SenseTime Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	1.77	1.81	1.72	1.79	1.79	1.13%	454,803,664
May 22, 2026	1.79	1.80	1.74	1.77	1.77	-0.56%	362,820,269
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
Apr 20, 2026	2.01	2.08	2.01	2.05	2.05	1.99%	431,114,600
Apr 17, 2026	2.04	2.04	1.99	2.01	2.01	-3.83%	502,920,400
Apr 16, 2026	2.06	2.10	2.05	2.09	2.09	1.95%	270,104,900
Apr 15, 2026	2.06	2.06	2.03	2.05	2.05	0.99%	262,259,600
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