SenseTime Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 17, 2025	0.45	0.45	0.38	0.45	0.45	201.67%	297,450
Sep 11, 2025	0.15	0.15	0.15	0.15	0.15	-49.98%	20,000
Sep 5, 2025	0.30	0.30	0.30	0.30	0.30	36.32%	700
Aug 26, 2025	0.23	0.30	0.22	0.22	0.22	-47.31%	1,154
Aug 25, 2025	0.42	0.42	0.40	0.42	0.42	103.66%	1,200
Aug 8, 2025	0.21	0.21	0.21	0.21	0.21	105.00%	1,500
Aug 6, 2025	0.10	0.10	0.10	0.10	0.10	-	562
Aug 5, 2025	0.10	0.10	0.10	0.10	0.10	-47.37%	1,200
Jul 21, 2025	0.19	0.19	0.19	0.19	0.19	4.11%	10,000
Jul 18, 2025	0.18	0.18	0.18	0.18	0.18	4.29%	1,000
Jul 17, 2025	0.18	0.18	0.18	0.18	0.18	250.00%	2,000