Sansec Technology Co., Ltd. (SHA:688489)
China · Delayed Price · Currency is CNY 24.27
+0.47 (1.97%)
At close: Sep 18, 2026
Sansec Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.70 | 24.77 | 23.70 | 24.27 | 24.27 | 1.97% | 1,489,313 |
| Sep 17, 2026 | 23.53 | 24.18 | 23.44 | 23.80 | 23.80 | 0.89% | 1,042,385 |
| Sep 16, 2026 | 23.20 | 23.85 | 23.17 | 23.59 | 23.59 | -0.30% | 1,324,022 |
| Sep 15, 2026 | 24.00 | 24.30 | 23.36 | 23.66 | 23.66 | 0.55% | 1,778,045 |
| Sep 14, 2026 | 22.99 | 24.05 | 22.91 | 23.53 | 23.53 | 3.43% | 1,696,748 |
| Sep 11, 2026 | 22.80 | 23.08 | 22.09 | 22.75 | 22.75 | -1.22% | 1,059,027 |
| Sep 10, 2026 | 23.11 | 23.24 | 22.85 | 23.03 | 23.03 | -0.78% | 777,260 |
| Sep 9, 2026 | 23.88 | 24.00 | 23.12 | 23.21 | 23.21 | -2.85% | 1,058,018 |
| Sep 8, 2026 | 24.00 | 24.16 | 23.86 | 23.89 | 23.89 | -0.46% | 757,118 |
| Sep 7, 2026 | 24.45 | 24.59 | 23.91 | 24.00 | 24.00 | -2.16% | 1,506,505 |
| Sep 4, 2026 | 24.19 | 25.47 | 24.19 | 24.53 | 24.53 | 2.38% | 2,182,471 |
| Sep 3, 2026 | 24.20 | 24.43 | 23.75 | 23.96 | 23.96 | -0.79% | 992,576 |
| Sep 2, 2026 | 24.60 | 24.80 | 24.15 | 24.15 | 24.15 | -2.35% | 1,180,872 |
| Sep 1, 2026 | 24.89 | 25.21 | 24.39 | 24.73 | 24.73 | -0.64% | 1,702,361 |
| Aug 31, 2026 | 24.50 | 25.88 | 24.34 | 24.89 | 24.89 | -0.60% | 2,060,640 |
| Aug 28, 2026 | 25.38 | 26.07 | 25.00 | 25.04 | 25.04 | 1.87% | 2,632,968 |
| Aug 27, 2026 | 24.20 | 24.88 | 23.30 | 24.58 | 24.58 | 3.98% | 1,827,865 |
| Aug 26, 2026 | 23.60 | 23.99 | 23.33 | 23.64 | 23.64 | -0.04% | 886,648 |
| Aug 25, 2026 | 23.00 | 23.71 | 22.92 | 23.65 | 23.65 | 1.76% | 1,077,838 |
| Aug 24, 2026 | 24.10 | 24.60 | 22.91 | 23.24 | 23.24 | -3.77% | 1,927,397 |
| Aug 21, 2026 | 24.10 | 24.32 | 23.20 | 24.15 | 24.15 | 3.78% | 1,608,678 |
| Aug 20, 2026 | 22.91 | 23.57 | 22.80 | 23.27 | 23.27 | 1.62% | 965,537 |
| Aug 19, 2026 | 23.87 | 24.15 | 22.83 | 22.90 | 22.90 | -5.45% | 1,249,833 |
| Aug 18, 2026 | 24.10 | 24.53 | 23.65 | 24.22 | 24.22 | 1.55% | 1,581,827 |
| Aug 17, 2026 | 23.49 | 23.88 | 22.84 | 23.85 | 23.85 | 1.75% | 927,769 |
| Aug 14, 2026 | 23.23 | 23.84 | 23.13 | 23.44 | 23.44 | 0.77% | 803,265 |
| Aug 13, 2026 | 23.20 | 23.95 | 23.15 | 23.26 | 23.26 | -0.60% | 841,029 |
| Aug 12, 2026 | 23.50 | 24.15 | 23.36 | 23.40 | 23.40 | -0.85% | 1,047,711 |
| Aug 11, 2026 | 23.68 | 23.94 | 23.40 | 23.60 | 23.60 | -0.42% | 1,133,395 |
| Aug 10, 2026 | 23.56 | 23.96 | 23.20 | 23.70 | 23.70 | 0.42% | 1,428,780 |
| Aug 7, 2026 | 23.90 | 23.98 | 22.88 | 23.60 | 23.60 | -1.58% | 1,651,519 |
| Aug 6, 2026 | 23.34 | 24.35 | 23.34 | 23.98 | 23.98 | 2.22% | 1,488,129 |
| Aug 5, 2026 | 22.98 | 24.18 | 22.98 | 23.46 | 23.46 | 2.36% | 1,656,881 |
| Aug 4, 2026 | 22.39 | 23.10 | 22.36 | 22.92 | 22.92 | 3.48% | 1,014,530 |
| Aug 3, 2026 | 22.20 | 22.35 | 21.81 | 22.15 | 22.15 | -0.23% | 1,139,545 |
| Jul 31, 2026 | 21.66 | 22.65 | 21.51 | 22.20 | 22.20 | 5.71% | 1,505,554 |
| Jul 30, 2026 | 21.33 | 22.15 | 20.99 | 21.00 | 21.00 | -2.87% | 965,219 |
| Jul 29, 2026 | 21.13 | 22.45 | 21.10 | 21.62 | 21.62 | 2.95% | 1,415,056 |
| Jul 28, 2026 | 20.72 | 21.36 | 20.67 | 21.00 | 21.00 | -0.19% | 779,099 |
| Jul 27, 2026 | 20.46 | 21.07 | 20.40 | 21.04 | 21.04 | 3.14% | 798,618 |
| Jul 24, 2026 | 21.24 | 21.24 | 20.40 | 20.40 | 20.40 | -3.95% | 757,983 |
| Jul 23, 2026 | 21.45 | 21.58 | 20.68 | 21.24 | 21.24 | -1.30% | 1,586,954 |
| Jul 22, 2026 | 22.24 | 22.24 | 21.37 | 21.52 | 21.52 | -2.67% | 1,137,157 |
| Jul 21, 2026 | 21.60 | 22.50 | 21.27 | 22.11 | 22.11 | 3.32% | 1,658,312 |
| Jul 20, 2026 | 22.12 | 22.88 | 20.86 | 21.40 | 21.40 | -2.99% | 1,710,588 |
| Jul 17, 2026 | 22.84 | 23.49 | 21.91 | 22.06 | 22.06 | -5.40% | 1,771,491 |
| Jul 16, 2026 | 23.46 | 23.87 | 23.10 | 23.32 | 23.32 | -0.85% | 1,347,236 |
| Jul 15, 2026 | 23.36 | 23.89 | 23.11 | 23.52 | 23.52 | -0.08% | 1,393,458 |
| Jul 14, 2026 | 23.33 | 24.28 | 22.60 | 23.54 | 23.54 | -3.05% | 2,161,878 |
| Jul 13, 2026 | 24.58 | 25.00 | 23.69 | 24.28 | 24.28 | -2.10% | 2,018,397 |