Sensteed Hi-Tech Group (SHE:000981)
China · Delayed Price · Currency is CNY 3.500
-0.140 (-3.85%)
Sep 26, 2025, 3:04 PM CST
Sensteed Hi-Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.48 | 3.77 | 3.40 | 3.50 | 3.50 | -3.85% | 1,670,000,491 |
| Sep 25, 2025 | 3.82 | 3.90 | 3.60 | 3.64 | 3.64 | -4.71% | 1,949,323,180 |
| Sep 24, 2025 | 4.11 | 4.16 | 3.82 | 3.82 | 3.82 | -9.91% | 2,126,739,560 |
| Sep 23, 2025 | 4.47 | 4.60 | 4.01 | 4.24 | 4.24 | -0.47% | 3,004,743,940 |
| Sep 22, 2025 | 3.87 | 4.26 | 3.87 | 4.26 | 4.26 | 10.08% | 1,647,757,651 |
| Sep 19, 2025 | 4.35 | 4.36 | 3.66 | 3.87 | 3.87 | -4.91% | 2,929,439,700 |
| Sep 18, 2025 | 4.00 | 4.07 | 3.87 | 4.07 | 4.07 | 10.00% | 1,690,893,238 |
| Sep 17, 2025 | 3.51 | 3.70 | 3.44 | 3.70 | 3.70 | 10.12% | 1,206,910,977 |
| Sep 16, 2025 | 3.16 | 3.36 | 3.05 | 3.36 | 3.36 | 10.16% | 2,631,655,564 |
| Sep 15, 2025 | 2.98 | 3.05 | 2.88 | 3.05 | 3.05 | 10.11% | 1,287,024,962 |
| Sep 12, 2025 | 2.53 | 2.77 | 2.51 | 2.77 | 2.77 | 9.92% | 1,953,930,399 |
| Sep 11, 2025 | 2.51 | 2.52 | 2.45 | 2.52 | 2.52 | -0.40% | 985,021,708 |
| Sep 10, 2025 | 2.40 | 2.59 | 2.37 | 2.53 | 2.53 | 4.12% | 1,422,833,938 |
| Sep 9, 2025 | 2.39 | 2.54 | 2.36 | 2.43 | 2.43 | 1.25% | 1,175,550,170 |
| Sep 8, 2025 | 2.40 | 2.46 | 2.36 | 2.40 | 2.40 | - | 884,936,520 |
| Sep 5, 2025 | 2.33 | 2.44 | 2.30 | 2.40 | 2.40 | 1.27% | 1,116,256,350 |
| Sep 4, 2025 | 2.63 | 2.68 | 2.30 | 2.37 | 2.37 | -7.06% | 1,758,889,060 |
| Sep 3, 2025 | 2.66 | 2.72 | 2.51 | 2.55 | 2.55 | -3.77% | 2,301,702,938 |
| Sep 2, 2025 | 2.50 | 2.65 | 2.47 | 2.65 | 2.65 | 9.96% | 1,123,184,610 |
| Sep 1, 2025 | 2.22 | 2.41 | 2.21 | 2.41 | 2.41 | 10.05% | 1,395,601,673 |
| Aug 29, 2025 | 2.25 | 2.28 | 2.18 | 2.19 | 2.19 | -5.60% | 1,255,709,530 |
| Aug 28, 2025 | 2.14 | 2.32 | 2.13 | 2.32 | 2.32 | 9.95% | 1,821,558,717 |
| Aug 27, 2025 | 2.15 | 2.23 | 2.11 | 2.11 | 2.11 | -2.31% | 709,721,434 |
| Aug 26, 2025 | 2.11 | 2.20 | 2.10 | 2.16 | 2.16 | 1.89% | 525,923,048 |
| Aug 25, 2025 | 2.10 | 2.15 | 2.10 | 2.12 | 2.12 | 0.95% | 496,520,547 |
| Aug 22, 2025 | 2.10 | 2.13 | 2.08 | 2.10 | 2.10 | -0.47% | 304,400,569 |
| Aug 21, 2025 | 2.13 | 2.15 | 2.09 | 2.11 | 2.11 | -0.94% | 335,760,642 |
| Aug 20, 2025 | 2.09 | 2.14 | 2.07 | 2.13 | 2.13 | 1.43% | 472,644,763 |
| Aug 19, 2025 | 2.08 | 2.12 | 2.06 | 2.10 | 2.10 | 0.48% | 447,396,441 |
| Aug 18, 2025 | 2.02 | 2.12 | 2.02 | 2.09 | 2.09 | 2.96% | 512,368,881 |
| Aug 15, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 1.00% | 171,414,380 |
| Aug 14, 2025 | 2.05 | 2.06 | 2.01 | 2.01 | 2.01 | -1.95% | 273,710,610 |
| Aug 13, 2025 | 2.04 | 2.07 | 2.03 | 2.05 | 2.05 | 0.49% | 263,692,907 |
| Aug 12, 2025 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -0.49% | 150,674,415 |
| Aug 11, 2025 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | 0.49% | 180,706,833 |
| Aug 8, 2025 | 2.05 | 2.06 | 2.03 | 2.04 | 2.04 | -0.97% | 173,766,368 |
| Aug 7, 2025 | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | -0.48% | 213,970,624 |
| Aug 6, 2025 | 2.09 | 2.10 | 2.05 | 2.07 | 2.07 | -0.96% | 205,736,771 |
| Aug 5, 2025 | 2.04 | 2.10 | 2.03 | 2.09 | 2.09 | 2.45% | 323,575,216 |
| Aug 4, 2025 | 2.02 | 2.05 | 2.00 | 2.04 | 2.04 | 0.49% | 173,544,949 |
| Aug 1, 2025 | 2.03 | 2.05 | 2.02 | 2.03 | 2.03 | - | 108,135,306 |
| Jul 31, 2025 | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | -0.98% | 156,779,891 |
| Jul 30, 2025 | 2.08 | 2.10 | 2.04 | 2.05 | 2.05 | -1.44% | 226,094,338 |
| Jul 29, 2025 | 2.06 | 2.08 | 2.02 | 2.08 | 2.08 | 0.97% | 351,010,812 |
| Jul 28, 2025 | 2.07 | 2.08 | 2.05 | 2.06 | 2.06 | -0.96% | 244,608,449 |
| Jul 25, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | -0.48% | 229,051,052 |
| Jul 24, 2025 | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 0.97% | 270,423,643 |
| Jul 23, 2025 | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | - | 230,679,214 |
| Jul 22, 2025 | 2.11 | 2.11 | 2.06 | 2.07 | 2.07 | -2.36% | 367,332,903 |
| Jul 21, 2025 | 2.10 | 2.12 | 2.09 | 2.12 | 2.12 | 0.47% | 267,605,960 |