Smartsens Technology (Shanghai) Co., Ltd. (SHA:688213)
China flag China · Delayed Price · Currency is CNY
112.44
-3.56 (-3.07%)
Last updated: Sep 26, 2025, 2:06 PM CST

SHA:688213 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2025106.53117.63106.51116.00116.007.90%14,748,153
Sep 24, 2025101.38108.00101.01107.51107.515.30%12,613,394
Sep 23, 2025104.02104.3399.82102.10102.10-1.84%8,331,685
Sep 22, 2025103.73104.50102.39104.01104.011.10%7,456,675
Sep 19, 2025101.80105.00101.50102.88102.881.06%8,329,864
Sep 18, 2025101.50105.76100.12101.80101.800.82%10,768,154
Sep 17, 2025100.00102.8099.56100.97100.970.85%5,618,359
Sep 16, 202599.30101.8699.11100.12100.120.45%5,411,147
Sep 15, 2025103.08103.9699.6299.6799.67-1.71%6,820,327
Sep 12, 2025101.96102.86100.10101.40101.40-0.63%8,210,276
Sep 11, 2025100.40102.3899.08102.04102.041.59%7,082,133
Sep 10, 202598.01101.4597.60100.44100.441.84%6,075,605
Sep 9, 2025100.00100.0096.7198.6398.63-1.55%5,419,575
Sep 8, 202597.50100.8596.50100.18100.181.67%6,610,082
Sep 5, 202597.4999.0096.0098.5398.531.07%7,069,443
Sep 4, 2025100.50101.6695.3097.4997.49-3.00%8,608,839
Sep 3, 2025103.30103.72100.35100.50100.50-2.30%7,059,695
Sep 2, 2025109.90109.90100.70102.87102.87-6.42%12,195,811
Sep 1, 2025109.25114.84106.90109.93109.93-0.27%9,987,699
Aug 29, 2025111.00112.46107.87110.23110.23-1.28%9,470,069
Aug 28, 2025109.33112.27106.91111.66111.663.53%13,649,370
Aug 27, 2025105.65114.28104.90107.85107.852.26%15,085,227
Aug 26, 2025102.74108.00102.11105.47105.472.15%11,522,275
Aug 25, 2025106.10108.40101.43103.25103.25-1.84%16,162,693
Aug 22, 2025101.60105.42100.30105.19105.194.40%13,760,962
Aug 21, 2025102.99104.76100.00100.76100.76-1.58%7,121,559
Aug 20, 2025100.00102.8098.81102.38102.382.39%7,607,813
Aug 19, 2025102.00103.1099.3099.9999.99-2.01%6,059,497
Aug 18, 202597.00103.1296.52102.04102.045.35%10,630,663
Aug 15, 202594.8597.6093.8596.8696.862.14%6,562,601
Aug 14, 202597.6897.9894.8394.8394.83-2.58%9,929,788
Aug 13, 202596.6998.4296.2197.3497.340.89%5,834,120
Aug 12, 202597.4998.0896.0596.4896.48-1.04%6,477,185
Aug 11, 202599.25100.4997.2297.4997.49-1.76%4,971,832
Aug 8, 2025100.99101.1999.0099.2499.24-1.73%3,968,935
Aug 7, 202599.46102.1598.90100.99100.991.54%5,995,000
Aug 6, 2025100.23101.4298.5299.4699.46-0.77%4,804,021
Aug 5, 202596.61100.8896.61100.23100.233.76%7,582,048
Aug 4, 202595.7296.7895.2196.6096.600.58%3,991,447
Aug 1, 202595.9896.7594.8096.0496.041.09%4,602,704
Jul 31, 202594.9996.6794.7995.0095.00-0.18%6,848,718
Jul 30, 202596.9096.9694.8595.1795.17-2.05%8,760,896
Jul 29, 202598.1098.5696.1197.1697.16-0.94%6,304,147
Jul 28, 202599.2099.9097.9198.0898.08-1.12%3,784,008
Jul 25, 202597.9599.1996.4099.1999.191.30%4,573,054
Jul 24, 202598.7998.8097.1097.9297.92-0.44%3,845,250
Jul 23, 202597.2299.5096.4598.3598.350.81%5,727,978
Jul 22, 202596.2998.3895.5497.5697.561.36%5,070,260
Jul 21, 202597.3297.7094.8596.2596.25-1.80%8,635,903
Jul 18, 202596.7098.4896.2298.0198.011.17%4,896,057