Skip to main content
logo
Sansec Technology Co., Ltd. (SHA:688489)
China flag China · Delayed Price · Currency is CNY
25.04
+0.46 (1.87%)
At close: Aug 28, 2026

Sansec Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202625.3826.0725.0025.0425.041.87%2,632,968
Aug 27, 202624.2024.8823.3024.5824.583.98%1,827,865
Aug 26, 202623.6023.9923.3323.6423.64-0.04%886,648
Aug 25, 202623.0023.7122.9223.6523.651.76%1,077,838
Aug 24, 202624.1024.6022.9123.2423.24-3.77%1,927,397
Aug 21, 202624.1024.3223.2024.1524.153.78%1,608,678
Aug 20, 202622.9123.5722.8023.2723.271.62%965,537
Aug 19, 202623.8724.1522.8322.9022.90-5.45%1,249,833
Aug 18, 202624.1024.5323.6524.2224.221.55%1,581,827
Aug 17, 202623.4923.8822.8423.8523.851.75%927,769
Aug 14, 202623.2323.8423.1323.4423.440.77%803,265
Aug 13, 202623.2023.9523.1523.2623.26-0.60%841,029
Aug 12, 202623.5024.1523.3623.4023.40-0.85%1,047,711
Aug 11, 202623.6823.9423.4023.6023.60-0.42%1,133,395
Aug 10, 202623.5623.9623.2023.7023.700.42%1,428,780
Aug 7, 202623.9023.9822.8823.6023.60-1.58%1,651,519
Aug 6, 202623.3424.3523.3423.9823.982.22%1,488,129
Aug 5, 202622.9824.1822.9823.4623.462.36%1,656,881
Aug 4, 202622.3923.1022.3622.9222.923.48%1,014,530
Aug 3, 202622.2022.3521.8122.1522.15-0.23%1,139,545
Jul 31, 202621.6622.6521.5122.2022.205.71%1,505,554
Jul 30, 202621.3322.1520.9921.0021.00-2.87%965,219
Jul 29, 202621.1322.4521.1021.6221.622.95%1,415,056
Jul 28, 202620.7221.3620.6721.0021.00-0.19%779,099
Jul 27, 202620.4621.0720.4021.0421.043.14%798,618
Jul 24, 202621.2421.2420.4020.4020.40-3.95%757,983
Jul 23, 202621.4521.5820.6821.2421.24-1.30%1,586,954
Jul 22, 202622.2422.2421.3721.5221.52-2.67%1,137,157
Jul 21, 202621.6022.5021.2722.1122.113.32%1,658,312
Jul 20, 202622.1222.8820.8621.4021.40-2.99%1,710,588
Jul 17, 202622.8423.4921.9122.0622.06-5.40%1,771,491
Jul 16, 202623.4623.8723.1023.3223.32-0.85%1,347,236
Jul 15, 202623.3623.8923.1123.5223.52-0.08%1,393,458
Jul 14, 202623.3324.2822.6023.5423.54-3.05%2,161,878
Jul 13, 202624.5825.0023.6924.2824.28-2.10%2,018,397
Jul 10, 202624.0225.8824.0224.8024.803.16%2,766,046
Jul 9, 202623.3224.1723.0224.0424.040.80%2,524,117
Jul 8, 202621.8323.9521.6023.8523.859.15%2,372,464
Jul 7, 202622.0222.4921.7321.8521.85-2.11%860,034
Jul 6, 202623.0723.5322.0622.3222.32-3.04%1,644,757
Jul 3, 202622.3123.8522.1823.0223.023.88%1,845,016
Jul 2, 202622.6023.4622.1222.1622.16-2.81%1,531,601
Jul 1, 202622.5523.2322.2622.8022.800.44%1,659,130
Jun 30, 202621.6922.9521.6922.7022.702.95%950,883
Jun 29, 202622.6522.6521.3622.0522.05-1.08%1,013,569
Jun 26, 202623.5023.5322.1922.2922.29-3.67%1,462,717
Jun 25, 202623.5023.9422.9023.1423.14-2.45%1,406,598
Jun 24, 202624.5924.7023.3323.7223.72-2.99%1,362,213
Jun 23, 202624.2724.9924.0124.4524.450.74%1,180,796
Jun 22, 202624.9224.9423.5324.2724.27-0.90%1,554,160