SenseTime Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.28	0.28	0.28	0.28	0.28	-	3,575
Mar 12, 2026	0.28	0.51	0.28	0.28	0.28	-13.18%	1,297
Mar 5, 2026	0.30	0.32	0.30	0.32	0.32	-35.50%	1,885
Mar 4, 2026	0.50	0.50	0.50	0.50	0.50	66.67%	20,030
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-14.29%	360
Feb 27, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	1,000
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	23.64%	397
Feb 24, 2026	0.28	0.28	0.28	0.28	0.28	-21.43%	750
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-30.00%	100
Feb 19, 2026	0.50	0.50	0.50	0.50	0.50	25.00%	294
Feb 18, 2026	0.40	0.40	0.40	0.40	0.40	99.90%	2,000
Feb 17, 2026	0.35	0.35	0.20	0.20	0.20	0.05%	6,880
Feb 13, 2026	0.20	0.20	0.20	0.20	0.20	-37.50%	1,400
Feb 11, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	4,500
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	1,975
Jan 14, 2026	0.33	0.33	0.33	0.33	0.33	-2.54%	16,000
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	5.81%	542
Jan 6, 2026	0.32	0.33	0.32	0.32	0.32	18.52%	1,350
Dec 26, 2025	0.27	0.27	0.27	0.27	0.27	-	100
Dec 23, 2025	0.27	0.27	0.27	0.27	0.27	-10.00%	100
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-	100
Dec 15, 2025	0.31	0.31	0.30	0.30	0.30	-5.15%	50,704
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	2.86%	189
Dec 3, 2025	0.31	0.31	0.31	0.31	0.31	-5.38%	129
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-27.78%	1,000
Nov 26, 2025	0.45	0.45	0.45	0.45	0.45	38.46%	2,000
Nov 25, 2025	0.33	0.33	0.33	0.33	0.33	-27.78%	200
Nov 17, 2025	0.45	0.45	0.45	0.45	0.45	-9.98%	2,000
Nov 11, 2025	0.50	0.50	0.50	0.50	0.50	53.82%	150
Nov 6, 2025	0.34	0.34	0.33	0.33	0.33	-35.00%	400
Oct 27, 2025	0.35	0.50	0.35	0.50	0.50	150.00%	360
Oct 22, 2025	0.20	0.26	0.20	0.20	0.20	-50.00%	1,000
Oct 21, 2025	0.40	0.40	0.40	0.40	0.40	-17.70%	500
Oct 20, 2025	0.48	0.49	0.39	0.49	0.49	31.53%	2,339
Oct 17, 2025	0.37	0.37	0.37	0.37	0.37	-	300
Oct 16, 2025	0.50	0.50	0.37	0.37	0.37	-20.49%	1,756
Oct 14, 2025	0.46	0.46	0.46	0.46	0.46	32.77%	337
Oct 10, 2025	0.35	0.35	0.35	0.35	0.35	-	1,000
Oct 8, 2025	0.35	0.35	0.35	0.35	0.35	-22.22%	500
Oct 6, 2025	0.45	0.45	0.45	0.45	0.45	28.57%	5,500
Oct 2, 2025	0.35	0.35	0.35	0.35	0.35	-12.50%	500
Oct 1, 2025	0.26	0.40	0.26	0.40	0.40	11.11%	5,300
Sep 30, 2025	0.36	0.36	0.36	0.36	0.36	-21.74%	19,855
Sep 24, 2025	0.45	0.46	0.45	0.46	0.46	1.66%	5,500
Sep 22, 2025	0.45	0.45	0.45	0.45	0.45	-	220
Sep 18, 2025	0.45	0.45	0.45	0.45	0.45	-	160