Skip to main content
logo
Sansec Technology Co., Ltd. (SHA:688489)
China flag China · Delayed Price · Currency is CNY
22.52
-2.31 (-9.30%)
At close: Oct 30, 2026

Sansec Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202625.6325.6322.5022.5222.52-9.30%3,824,865
Oct 29, 202626.4626.7924.8124.8324.83-7.35%2,957,695
Oct 28, 202625.7827.2825.2126.8026.805.10%3,581,960
Oct 27, 202626.8828.4425.3525.5025.50-2.97%4,865,788
Oct 26, 202626.1626.8525.5026.2826.280.27%2,591,221
Oct 23, 202624.3026.3423.0526.2126.215.98%3,687,858
Oct 22, 202626.0226.7124.7024.7324.73-3.40%1,957,064
Oct 21, 202626.7226.9125.3125.6025.60-3.94%2,609,419
Oct 20, 202625.5826.7425.1726.6526.654.26%2,123,593
Oct 19, 202625.3026.8824.8025.5625.561.03%2,087,243
Oct 16, 202626.2026.3525.0225.3025.30-2.09%1,716,026
Oct 15, 202625.9926.6925.5025.8425.84-3.18%2,125,500
Oct 14, 202627.2827.4226.5126.6926.69-2.13%2,191,015
Oct 13, 202627.1127.5826.1127.2727.27-2.47%2,873,722
Oct 12, 202627.5628.3326.2027.9627.961.45%3,608,537
Oct 9, 202626.3027.9025.0027.5627.564.43%3,499,241
Oct 8, 202627.0027.5026.0326.3926.39-3.69%2,008,145
Sep 30, 202628.2228.3426.9627.4027.40-1.37%2,446,038
Sep 29, 202626.9428.1326.7027.7827.781.87%2,631,595
Sep 28, 202627.1727.8726.5027.2727.270.55%3,243,202
Sep 24, 202628.9328.9427.0627.1227.12-6.22%3,448,383
Sep 23, 202626.1530.0725.6728.9228.9211.10%6,734,361
Sep 22, 202625.7526.5025.7526.0326.031.60%2,006,174
Sep 21, 202624.3725.9624.3425.6225.625.56%2,811,308
Sep 18, 202623.7024.7723.7024.2724.271.97%1,489,313
Sep 17, 202623.5324.1823.4423.8023.800.89%1,042,385
Sep 16, 202623.2023.8523.1723.5923.59-0.30%1,324,022
Sep 15, 202624.0024.3023.3623.6623.660.55%1,778,045
Sep 14, 202622.9924.0522.9123.5323.533.43%1,696,748
Sep 11, 202622.8023.0822.0922.7522.75-1.22%1,059,027
Sep 10, 202623.1123.2422.8523.0323.03-0.78%777,260
Sep 9, 202623.8824.0023.1223.2123.21-2.85%1,058,018
Sep 8, 202624.0024.1623.8623.8923.89-0.46%757,118
Sep 7, 202624.4524.5923.9124.0024.00-2.16%1,506,505
Sep 4, 202624.1925.4724.1924.5324.532.38%2,182,471
Sep 3, 202624.2024.4323.7523.9623.96-0.79%992,576
Sep 2, 202624.6024.8024.1524.1524.15-2.35%1,180,872
Sep 1, 202624.8925.2124.3924.7324.73-0.64%1,702,361
Aug 31, 202624.5025.8824.3424.8924.89-0.60%2,060,640
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