Smartsens Technology (Shanghai) Co., Ltd. (SHA:688213)
China · Delayed Price · Currency is CNY 99.46
-0.77 (-0.77%)
Last updated: Aug 6, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 98.42 | 99.20 | 95.90 | 96.31 | - | -1.80% | 4,813,802 |
| Jun 26, 2025 | 99.95 | 101.30 | 97.65 | 98.08 | - | -1.81% | 5,441,952 |
| Jun 25, 2025 | 97.19 | 100.50 | 96.41 | 99.89 | - | 2.78% | 6,704,251 |
| Jun 24, 2025 | 93.32 | 97.78 | 93.32 | 97.19 | - | 5.00% | 6,196,596 |
| Jun 23, 2025 | 92.03 | 94.80 | 91.63 | 92.56 | - | -0.59% | 4,127,706 |
| Jun 20, 2025 | 95.76 | 95.76 | 91.81 | 93.11 | - | -2.34% | 4,165,872 |
| Jun 19, 2025 | 94.78 | 96.90 | 94.77 | 95.34 | - | 0.59% | 4,893,645 |
| Jun 18, 2025 | 91.67 | 95.48 | 91.67 | 94.78 | - | 3.04% | 4,657,229 |
| Jun 17, 2025 | 92.93 | 93.67 | 91.67 | 91.98 | - | -1.02% | 3,525,549 |
| Jun 16, 2025 | 93.66 | 95.77 | 92.29 | 92.93 | - | -1.30% | 3,897,151 |
| Jun 13, 2025 | 94.23 | 95.35 | 93.40 | 94.15 | - | -1.34% | 6,699,980 |
| Jun 12, 2025 | 93.12 | 97.54 | 92.80 | 95.43 | - | 2.60% | 6,673,849 |
| Jun 11, 2025 | 92.45 | 95.27 | 92.45 | 93.01 | - | 0.61% | 3,975,733 |
| Jun 10, 2025 | 97.11 | 97.50 | 92.02 | 92.45 | - | -4.70% | 5,614,731 |
| Jun 9, 2025 | 97.88 | 99.80 | 96.54 | 97.01 | - | -0.40% | 5,351,779 |
| Jun 6, 2025 | 98.00 | 98.18 | 95.99 | 97.40 | - | -0.50% | 4,910,871 |
| Jun 5, 2025 | 92.50 | 98.15 | 91.66 | 97.89 | - | 6.48% | 8,031,455 |
| Jun 4, 2025 | 88.65 | 92.96 | 88.17 | 91.93 | - | 3.89% | 5,643,745 |
| Jun 3, 2025 | 90.32 | 92.61 | 88.20 | 88.49 | - | -2.33% | 5,750,848 |
| May 30, 2025 | 90.19 | 90.80 | 88.82 | 90.60 | - | -0.07% | 3,616,878 |
| May 29, 2025 | 88.24 | 91.20 | 87.00 | 90.66 | - | 3.49% | 5,447,632 |