Sensteed Hi-Tech Group (SHE:000981)
China · Delayed Price · Currency is CNY 3.230
-0.080 (-2.42%)
Dec 4, 2025, 1:45 PM CST
Sensteed Hi-Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.32 | 3.35 | 3.21 | 3.26 | - | -1.51% | 259,361,034 |
| Dec 3, 2025 | 3.43 | 3.45 | 3.31 | 3.31 | 3.31 | -4.61% | 561,789,200 |
| Dec 2, 2025 | 3.44 | 3.50 | 3.36 | 3.47 | 3.47 | -2.53% | 844,080,400 |
| Dec 1, 2025 | 3.33 | 3.65 | 3.31 | 3.56 | 3.56 | 7.23% | 1,326,908,000 |
| Nov 28, 2025 | 3.26 | 3.32 | 3.21 | 3.32 | 3.32 | 2.15% | 299,964,500 |
| Nov 27, 2025 | 3.27 | 3.31 | 3.25 | 3.25 | 3.25 | -1.52% | 263,486,805 |
| Nov 26, 2025 | 3.29 | 3.34 | 3.25 | 3.30 | 3.30 | 0.61% | 345,956,600 |
| Nov 25, 2025 | 3.21 | 3.28 | 3.19 | 3.28 | 3.28 | 2.18% | 321,147,900 |
| Nov 24, 2025 | 3.18 | 3.23 | 3.13 | 3.21 | 3.21 | 1.26% | 362,183,800 |
| Nov 21, 2025 | 3.23 | 3.27 | 3.16 | 3.17 | 3.17 | -3.65% | 477,641,200 |
| Nov 20, 2025 | 3.34 | 3.38 | 3.28 | 3.29 | 3.29 | -1.50% | 389,529,800 |
| Nov 19, 2025 | 3.43 | 3.45 | 3.31 | 3.34 | 3.34 | -3.47% | 570,995,800 |
| Nov 18, 2025 | 3.56 | 3.69 | 3.45 | 3.46 | 3.46 | -1.98% | 789,769,900 |
| Nov 17, 2025 | 3.46 | 3.59 | 3.41 | 3.53 | 3.53 | 0.57% | 599,435,000 |
| Nov 14, 2025 | 3.56 | 3.57 | 3.50 | 3.51 | 3.51 | -3.31% | 497,195,200 |
| Nov 13, 2025 | 3.52 | 3.66 | 3.49 | 3.63 | 3.63 | 2.54% | 644,701,100 |
| Nov 12, 2025 | 3.55 | 3.55 | 3.47 | 3.54 | 3.54 | -1.12% | 496,444,900 |
| Nov 11, 2025 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -2.19% | 520,494,500 |
| Nov 10, 2025 | 3.67 | 3.70 | 3.60 | 3.66 | 3.66 | -0.27% | 573,302,400 |
| Nov 7, 2025 | 3.75 | 3.77 | 3.65 | 3.67 | 3.67 | -2.65% | 586,931,200 |
| Nov 6, 2025 | 3.87 | 3.90 | 3.70 | 3.77 | 3.77 | -2.84% | 780,393,600 |
| Nov 5, 2025 | 3.72 | 3.97 | 3.60 | 3.88 | 3.88 | 2.11% | 983,555,400 |
| Nov 4, 2025 | 3.76 | 3.88 | 3.72 | 3.80 | 3.80 | 1.06% | 849,364,200 |
| Nov 3, 2025 | 3.67 | 3.81 | 3.67 | 3.76 | 3.76 | -7.84% | 1,357,424,000 |
| Oct 31, 2025 | 4.11 | 4.25 | 4.05 | 4.08 | 4.08 | -2.86% | 1,084,098,000 |
| Oct 30, 2025 | 4.49 | 4.60 | 4.16 | 4.20 | 4.20 | -2.33% | 2,208,522,000 |
| Oct 29, 2025 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 9.97% | 1,313,794,000 |
| Oct 28, 2025 | 3.93 | 4.01 | 3.85 | 3.91 | 3.91 | -2.49% | 723,934,200 |
| Oct 27, 2025 | 3.99 | 4.15 | 3.94 | 4.01 | 4.01 | 0.75% | 999,381,400 |
| Oct 24, 2025 | 3.91 | 4.04 | 3.88 | 3.98 | 3.98 | 2.58% | 763,963,400 |
| Oct 23, 2025 | 4.01 | 4.01 | 3.78 | 3.88 | 3.88 | -3.24% | 881,277,000 |
| Oct 22, 2025 | 4.14 | 4.18 | 3.99 | 4.01 | 4.01 | -2.91% | 916,501,700 |
| Oct 21, 2025 | 4.10 | 4.20 | 4.02 | 4.13 | 4.13 | -0.72% | 1,111,093,000 |
| Oct 20, 2025 | 4.00 | 4.35 | 3.97 | 4.16 | 4.16 | 4.00% | 1,437,374,000 |
| Oct 17, 2025 | 4.38 | 4.38 | 3.99 | 4.00 | 4.00 | -9.50% | 1,424,069,000 |
| Oct 16, 2025 | 4.36 | 4.67 | 4.32 | 4.42 | 4.42 | -0.23% | 1,434,044,000 |
| Oct 15, 2025 | 4.95 | 4.99 | 4.32 | 4.43 | 4.43 | -6.54% | 2,061,805,000 |
| Oct 14, 2025 | 4.39 | 4.74 | 4.39 | 4.74 | 4.74 | 9.98% | 581,099,200 |
| Oct 13, 2025 | 4.49 | 4.68 | 4.16 | 4.31 | 4.31 | -4.86% | 1,647,719,000 |
| Oct 10, 2025 | 4.81 | 4.99 | 4.41 | 4.53 | 4.53 | -2.79% | 2,590,986,000 |
| Oct 9, 2025 | 4.46 | 4.66 | 4.25 | 4.66 | 4.66 | 9.91% | 1,203,752,000 |
| Sep 30, 2025 | 4.01 | 4.24 | 3.96 | 4.24 | 4.24 | 10.13% | 1,506,758,000 |
| Sep 29, 2025 | 3.68 | 3.85 | 3.68 | 3.85 | 3.85 | 10.00% | 879,027,800 |
| Sep 26, 2025 | 3.48 | 3.77 | 3.40 | 3.50 | 3.50 | -3.85% | 1,670,000,000 |
| Sep 25, 2025 | 3.82 | 3.90 | 3.60 | 3.64 | 3.64 | -4.71% | 1,911,558,000 |
| Sep 24, 2025 | 4.11 | 4.16 | 3.82 | 3.82 | 3.82 | -9.91% | 2,099,170,000 |
| Sep 23, 2025 | 4.47 | 4.60 | 4.01 | 4.24 | 4.24 | -0.47% | 2,952,868,000 |
| Sep 22, 2025 | 3.87 | 4.26 | 3.87 | 4.26 | 4.26 | 10.08% | 1,647,757,000 |
| Sep 19, 2025 | 4.35 | 4.36 | 3.66 | 3.87 | 3.87 | -4.91% | 2,929,439,000 |
| Sep 18, 2025 | 4.00 | 4.07 | 3.87 | 4.07 | 4.07 | 10.00% | 1,688,482,000 |