Smartsens Technology (Shanghai) Co., Ltd. (SHA:688213)
China · Delayed Price · Currency is CNY 101.47
-4.81 (-4.53%)
At close: Oct 17, 2025
SHA:688213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 106.00 | 106.44 | 101.13 | 101.47 | 101.47 | -4.53% | 6,390,639 |
| Oct 16, 2025 | 107.50 | 108.72 | 105.65 | 106.28 | 106.28 | -1.95% | 5,166,726 |
| Oct 15, 2025 | 111.26 | 112.54 | 105.58 | 108.39 | 108.39 | -2.44% | 8,710,459 |
| Oct 14, 2025 | 113.56 | 116.91 | 109.60 | 111.10 | 111.10 | -1.54% | 8,815,001 |
| Oct 13, 2025 | 110.00 | 114.88 | 109.65 | 112.84 | 112.84 | -1.45% | 7,747,942 |
| Oct 10, 2025 | 119.01 | 120.00 | 113.88 | 114.50 | 114.50 | -5.76% | 9,032,607 |
| Oct 9, 2025 | 120.00 | 127.81 | 118.52 | 121.50 | 121.50 | 1.96% | 13,697,401 |
| Sep 30, 2025 | 113.01 | 121.00 | 111.99 | 119.16 | 119.16 | 6.11% | 13,864,862 |
| Sep 29, 2025 | 110.50 | 113.38 | 109.41 | 112.30 | 112.30 | 1.57% | 8,495,449 |
| Sep 26, 2025 | 115.00 | 117.10 | 110.31 | 110.56 | 110.56 | -4.69% | 11,430,607 |
| Sep 25, 2025 | 106.53 | 117.63 | 106.51 | 116.00 | 116.00 | 7.90% | 14,748,153 |
| Sep 24, 2025 | 101.38 | 108.00 | 101.01 | 107.51 | 107.51 | 5.30% | 12,613,394 |
| Sep 23, 2025 | 104.02 | 104.33 | 99.82 | 102.10 | 102.10 | -1.84% | 8,331,685 |
| Sep 22, 2025 | 103.73 | 104.50 | 102.39 | 104.01 | 104.01 | 1.10% | 7,456,675 |
| Sep 19, 2025 | 101.80 | 105.00 | 101.50 | 102.88 | 102.88 | 1.06% | 8,329,864 |
| Sep 18, 2025 | 101.50 | 105.76 | 100.12 | 101.80 | 101.80 | 0.82% | 10,768,154 |
| Sep 17, 2025 | 100.00 | 102.80 | 99.56 | 100.97 | 100.97 | 0.85% | 5,618,359 |
| Sep 16, 2025 | 99.30 | 101.86 | 99.11 | 100.12 | 100.12 | 0.45% | 5,411,147 |
| Sep 15, 2025 | 103.08 | 103.96 | 99.62 | 99.67 | 99.67 | -1.71% | 6,820,327 |
| Sep 12, 2025 | 101.96 | 102.86 | 100.10 | 101.40 | 101.40 | -0.63% | 8,210,276 |
| Sep 11, 2025 | 100.40 | 102.38 | 99.08 | 102.04 | 102.04 | 1.59% | 7,082,133 |
| Sep 10, 2025 | 98.01 | 101.45 | 97.60 | 100.44 | 100.44 | 1.84% | 6,075,605 |
| Sep 9, 2025 | 100.00 | 100.00 | 96.71 | 98.63 | 98.63 | -1.55% | 5,419,575 |
| Sep 8, 2025 | 97.50 | 100.85 | 96.50 | 100.18 | 100.18 | 1.67% | 6,610,082 |
| Sep 5, 2025 | 97.49 | 99.00 | 96.00 | 98.53 | 98.53 | 1.07% | 7,069,443 |
| Sep 4, 2025 | 100.50 | 101.66 | 95.30 | 97.49 | 97.49 | -3.00% | 8,608,839 |
| Sep 3, 2025 | 103.30 | 103.72 | 100.35 | 100.50 | 100.50 | -2.30% | 7,059,695 |
| Sep 2, 2025 | 109.90 | 109.90 | 100.70 | 102.87 | 102.87 | -6.42% | 12,195,811 |
| Sep 1, 2025 | 109.25 | 114.84 | 106.90 | 109.93 | 109.93 | -0.27% | 9,987,699 |
| Aug 29, 2025 | 111.00 | 112.46 | 107.87 | 110.23 | 110.23 | -1.28% | 9,470,069 |
| Aug 28, 2025 | 109.33 | 112.27 | 106.91 | 111.66 | 111.66 | 3.53% | 13,649,370 |
| Aug 27, 2025 | 105.65 | 114.28 | 104.90 | 107.85 | 107.85 | 2.26% | 15,085,227 |
| Aug 26, 2025 | 102.74 | 108.00 | 102.11 | 105.47 | 105.47 | 2.15% | 11,522,275 |
| Aug 25, 2025 | 106.10 | 108.40 | 101.43 | 103.25 | 103.25 | -1.84% | 16,162,693 |
| Aug 22, 2025 | 101.60 | 105.42 | 100.30 | 105.19 | 105.19 | 4.40% | 13,760,962 |
| Aug 21, 2025 | 102.99 | 104.76 | 100.00 | 100.76 | 100.76 | -1.58% | 7,121,559 |
| Aug 20, 2025 | 100.00 | 102.80 | 98.81 | 102.38 | 102.38 | 2.39% | 7,607,813 |
| Aug 19, 2025 | 102.00 | 103.10 | 99.30 | 99.99 | 99.99 | -2.01% | 6,059,497 |
| Aug 18, 2025 | 97.00 | 103.12 | 96.52 | 102.04 | 102.04 | 5.35% | 10,630,663 |
| Aug 15, 2025 | 94.85 | 97.60 | 93.85 | 96.86 | 96.86 | 2.14% | 6,562,601 |
| Aug 14, 2025 | 97.68 | 97.98 | 94.83 | 94.83 | 94.83 | -2.58% | 9,929,788 |
| Aug 13, 2025 | 96.69 | 98.42 | 96.21 | 97.34 | 97.34 | 0.89% | 5,834,120 |
| Aug 12, 2025 | 97.49 | 98.08 | 96.05 | 96.48 | 96.48 | -1.04% | 6,477,185 |
| Aug 11, 2025 | 99.25 | 100.49 | 97.22 | 97.49 | 97.49 | -1.76% | 4,971,832 |
| Aug 8, 2025 | 100.99 | 101.19 | 99.00 | 99.24 | 99.24 | -1.73% | 3,968,935 |
| Aug 7, 2025 | 99.46 | 102.15 | 98.90 | 100.99 | 100.99 | 1.54% | 5,995,000 |
| Aug 6, 2025 | 100.23 | 101.42 | 98.52 | 99.46 | 99.46 | -0.77% | 4,804,021 |
| Aug 5, 2025 | 96.61 | 100.88 | 96.61 | 100.23 | 100.23 | 3.76% | 7,582,048 |
| Aug 4, 2025 | 95.72 | 96.78 | 95.21 | 96.60 | 96.60 | 0.58% | 3,991,447 |
| Aug 1, 2025 | 95.98 | 96.75 | 94.80 | 96.04 | 96.04 | 1.09% | 4,602,704 |