Smartsens Technology (Shanghai) Co., Ltd. (SHA:688213)
China · Delayed Price · Currency is CNY 98.53
+1.04 (1.07%)
At close: Sep 5, 2025
SHA:688213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 97.49 | 99.00 | 96.00 | 98.53 | - | 1.07% | 7,069,443 |
| Sep 4, 2025 | 100.50 | 101.66 | 95.30 | 97.49 | - | -3.00% | 8,608,839 |
| Sep 3, 2025 | 103.30 | 103.72 | 100.35 | 100.50 | - | -2.30% | 7,059,695 |
| Sep 2, 2025 | 109.90 | 109.90 | 100.70 | 102.87 | - | -6.42% | 12,195,811 |
| Sep 1, 2025 | 109.25 | 114.84 | 106.90 | 109.93 | - | -0.27% | 9,987,699 |
| Aug 29, 2025 | 111.00 | 112.46 | 107.87 | 110.23 | - | -1.28% | 9,470,069 |
| Aug 28, 2025 | 109.33 | 112.27 | 106.91 | 111.66 | - | 3.53% | 13,649,370 |
| Aug 27, 2025 | 105.65 | 114.28 | 104.90 | 107.85 | - | 2.26% | 15,085,227 |
| Aug 26, 2025 | 102.74 | 108.00 | 102.11 | 105.47 | - | 2.15% | 11,522,275 |
| Aug 25, 2025 | 106.10 | 108.40 | 101.43 | 103.25 | - | -1.84% | 16,162,693 |
| Aug 22, 2025 | 101.60 | 105.42 | 100.30 | 105.19 | - | 4.40% | 13,760,962 |
| Aug 21, 2025 | 102.99 | 104.76 | 100.00 | 100.76 | - | -1.58% | 7,121,559 |
| Aug 20, 2025 | 100.00 | 102.80 | 98.81 | 102.38 | - | 2.39% | 7,607,813 |
| Aug 19, 2025 | 102.00 | 103.10 | 99.30 | 99.99 | - | -2.01% | 6,059,497 |
| Aug 18, 2025 | 97.00 | 103.12 | 96.52 | 102.04 | - | 5.35% | 10,630,663 |
| Aug 15, 2025 | 94.85 | 97.60 | 93.85 | 96.86 | - | 2.14% | 6,562,601 |
| Aug 14, 2025 | 97.68 | 97.98 | 94.83 | 94.83 | - | -2.58% | 9,929,788 |
| Aug 13, 2025 | 96.69 | 98.42 | 96.21 | 97.34 | - | 0.89% | 5,834,120 |
| Aug 12, 2025 | 97.49 | 98.08 | 96.05 | 96.48 | - | -1.04% | 6,477,185 |
| Aug 11, 2025 | 99.25 | 100.49 | 97.22 | 97.49 | - | -1.76% | 4,971,832 |
| Aug 8, 2025 | 100.99 | 101.19 | 99.00 | 99.24 | - | -1.73% | 3,968,935 |
| Aug 7, 2025 | 99.46 | 102.15 | 98.90 | 100.99 | - | 1.54% | 5,995,000 |
| Aug 6, 2025 | 100.23 | 101.42 | 98.52 | 99.46 | - | -0.77% | 4,804,021 |
| Aug 5, 2025 | 96.61 | 100.88 | 96.61 | 100.23 | - | 3.76% | 7,582,048 |
| Aug 4, 2025 | 95.72 | 96.78 | 95.21 | 96.60 | - | 0.58% | 3,991,447 |
| Aug 1, 2025 | 95.98 | 96.75 | 94.80 | 96.04 | - | 1.09% | 4,602,704 |
| Jul 31, 2025 | 94.99 | 96.67 | 94.79 | 95.00 | - | -0.18% | 6,848,718 |
| Jul 30, 2025 | 96.90 | 96.96 | 94.85 | 95.17 | - | -2.05% | 8,760,896 |
| Jul 29, 2025 | 98.10 | 98.56 | 96.11 | 97.16 | - | -0.94% | 6,304,147 |
| Jul 28, 2025 | 99.20 | 99.90 | 97.91 | 98.08 | - | -1.12% | 3,784,008 |
| Jul 25, 2025 | 97.95 | 99.19 | 96.40 | 99.19 | - | 1.30% | 4,573,054 |
| Jul 24, 2025 | 98.79 | 98.80 | 97.10 | 97.92 | - | -0.44% | 3,845,250 |
| Jul 23, 2025 | 97.22 | 99.50 | 96.45 | 98.35 | - | 0.81% | 5,727,978 |
| Jul 22, 2025 | 96.29 | 98.38 | 95.54 | 97.56 | - | 1.36% | 5,070,260 |
| Jul 21, 2025 | 97.32 | 97.70 | 94.85 | 96.25 | - | -1.80% | 8,635,903 |
| Jul 18, 2025 | 96.70 | 98.48 | 96.22 | 98.01 | - | 1.17% | 4,896,057 |
| Jul 17, 2025 | 96.87 | 97.20 | 95.01 | 96.88 | - | -0.22% | 7,072,013 |
| Jul 16, 2025 | 101.81 | 101.81 | 95.00 | 97.09 | - | -5.07% | 12,280,618 |
| Jul 15, 2025 | 102.17 | 104.38 | 101.50 | 102.28 | - | 0.24% | 4,326,802 |
| Jul 14, 2025 | 104.62 | 105.12 | 99.78 | 102.04 | - | -2.82% | 5,530,205 |
| Jul 11, 2025 | 105.00 | 108.38 | 104.31 | 105.00 | - | - | 5,365,098 |
| Jul 10, 2025 | 102.81 | 106.07 | 102.02 | 105.00 | - | 2.08% | 3,951,164 |
| Jul 9, 2025 | 104.80 | 105.80 | 102.15 | 102.86 | - | -2.32% | 4,698,637 |
| Jul 8, 2025 | 105.00 | 105.36 | 103.36 | 105.30 | - | 1.02% | 4,585,110 |
| Jul 7, 2025 | 106.50 | 107.80 | 104.06 | 104.24 | - | -2.12% | 4,759,068 |
| Jul 4, 2025 | 101.09 | 108.40 | 101.03 | 106.50 | - | 5.36% | 7,761,488 |
| Jul 3, 2025 | 102.02 | 102.50 | 99.43 | 101.08 | - | -0.79% | 4,109,659 |
| Jul 2, 2025 | 100.28 | 102.50 | 99.60 | 101.89 | - | 0.38% | 3,960,291 |
| Jul 1, 2025 | 101.86 | 103.20 | 99.85 | 101.50 | - | -0.70% | 4,005,567 |
| Jun 30, 2025 | 96.50 | 103.87 | 96.50 | 102.22 | - | 6.14% | 8,471,084 |