Skip to main content
logo
Sansec Technology Co., Ltd. (SHA:688489)
China flag China · Delayed Price · Currency is CNY
24.10
-0.13 (-0.54%)
At close: Jun 5, 2026

Sansec Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202624.2224.8323.1124.1024.10-0.54%1,994,401
Jun 4, 202625.1525.3123.8824.2324.23-4.61%1,868,346
Jun 3, 202625.4625.9325.1125.4025.40-0.27%1,002,722
Jun 2, 202625.7126.2625.0025.4725.47-0.47%1,047,360
Jun 1, 202625.3826.6525.0325.5925.590.79%1,804,063
May 29, 202627.4127.8025.1725.3925.39-7.34%2,062,073
May 28, 202627.6228.0026.5327.4027.40-0.62%1,758,371
May 27, 202628.7729.1027.2627.5727.57-3.56%1,502,648
May 26, 202629.8530.3427.8228.5928.59-5.77%2,971,036
May 25, 202628.9030.6528.9030.3430.345.30%3,329,156
May 22, 202629.7329.7328.1128.8128.813.85%1,882,879
May 21, 202629.2329.3927.4927.7427.74-4.51%1,623,658
May 20, 202629.3129.3128.8629.0529.05-0.88%1,142,660
May 19, 202628.2429.4528.2429.3129.313.06%1,772,709
May 18, 202627.8428.6227.7828.4428.440.77%1,491,616
May 15, 202628.5528.7527.7028.2228.22-0.74%1,050,820
May 14, 202628.6428.8728.3028.4328.43-0.75%1,212,872
May 13, 202628.3828.7828.0528.6528.650.36%1,105,828
May 12, 202629.4029.5528.3828.5528.55-2.27%1,282,064
May 11, 202628.2029.8828.1729.2129.214.12%2,708,297
May 8, 202627.7428.2127.6128.0528.050.83%1,127,365
May 7, 202627.5727.9927.4627.8227.820.93%1,124,682
May 6, 202627.1827.9727.1827.5727.572.03%1,537,148
Apr 30, 202626.4927.0826.2527.0227.021.70%893,367
Apr 29, 202626.0326.7025.9326.5726.571.34%897,965
Apr 28, 202627.2027.2025.9526.2226.22-2.02%1,434,320
Apr 27, 202626.0526.9326.0026.7626.762.72%909,320
Apr 24, 202625.8826.3525.5126.0526.05-0.28%682,321
Apr 23, 202626.6926.6926.0526.1226.12-2.47%658,993
Apr 22, 202626.9726.9726.2826.7826.780.41%744,607
Apr 21, 202626.9927.1226.4326.6826.68-1.05%870,945
Apr 20, 202627.1027.1026.8326.9626.960.15%649,815
Apr 17, 202626.7827.0126.6126.9226.920.33%624,941
Apr 16, 202626.7026.9526.6126.8326.830.63%858,792
Apr 15, 202626.9927.0126.5026.6626.660.25%830,931
Apr 14, 202626.3926.8026.1626.6026.591.52%745,575
Apr 13, 202626.0526.3525.9126.2026.20-0.31%1,000,716
Apr 10, 202625.7726.6425.7026.2826.281.94%1,343,919
Apr 9, 202626.0826.1425.5925.7825.78-2.13%743,262
Apr 8, 202625.3426.3425.3426.3426.345.38%1,068,722
Apr 7, 202624.7325.2924.7324.9924.990.35%512,196
Apr 3, 202624.9825.6424.7624.9124.91-1.02%586,939
Apr 2, 202625.5726.1324.9325.1625.16-2.44%933,275
Apr 1, 202625.8926.0125.4725.7925.792.14%1,269,329
Mar 31, 202625.5626.2225.2425.2525.25-2.15%669,094
Mar 30, 202625.8726.0625.3725.8025.80-0.26%972,098
Mar 27, 202625.1525.9625.1525.8725.871.65%513,958
Mar 26, 202625.9726.2825.3325.4525.45-2.59%792,172
Mar 25, 202626.1826.5325.7226.1326.131.07%734,224
Mar 24, 202625.6025.8724.7225.8525.855.25%980,059