Skip to main content
logo
Sensteed Hi-Tech Group (SHE:000981)
China flag China · Delayed Price · Currency is CNY
2.380
-0.020 (-0.83%)
Sep 8, 2025, 11:14 AM CST

Sensteed Hi-Tech Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.332.442.302.402.401.27%1,116,256,348
Sep 4, 20252.632.682.302.372.37-7.06%1,758,889,060
Sep 3, 20252.662.722.512.552.55-3.77%2,301,702,938
Sep 2, 20252.502.652.472.652.659.96%1,123,184,610
Sep 1, 20252.222.412.212.412.4110.05%1,395,601,673
Aug 29, 20252.252.282.182.192.19-5.60%1,255,709,530
Aug 28, 20252.142.322.132.322.329.95%1,821,558,717
Aug 27, 20252.152.232.112.112.11-2.31%709,721,434
Aug 26, 20252.112.202.102.162.161.89%525,923,048
Aug 25, 20252.102.152.102.122.120.95%496,520,547
Aug 22, 20252.102.132.082.102.10-0.47%304,400,569
Aug 21, 20252.132.152.092.112.11-0.94%335,760,642
Aug 20, 20252.092.142.072.132.131.43%472,644,763
Aug 19, 20252.082.122.062.102.100.48%447,396,441
Aug 18, 20252.022.122.022.092.092.96%512,368,881
Aug 15, 20252.012.032.012.032.031.00%171,414,380
Aug 14, 20252.052.062.012.012.01-1.95%273,710,610
Aug 13, 20252.042.072.032.052.050.49%263,692,907
Aug 12, 20252.052.052.032.042.04-0.49%150,674,415
Aug 11, 20252.042.062.032.052.050.49%180,706,833
Aug 8, 20252.052.062.032.042.04-0.97%173,766,368
Aug 7, 20252.072.092.052.062.06-0.48%213,970,624
Aug 6, 20252.092.102.052.072.07-0.96%205,736,771
Aug 5, 20252.042.102.032.092.092.45%323,575,216
Aug 4, 20252.022.052.002.042.040.49%173,544,949
Aug 1, 20252.032.052.022.032.03-108,135,306
Jul 31, 20252.042.062.032.032.03-0.98%156,779,891
Jul 30, 20252.082.102.042.052.05-1.44%226,094,338
Jul 29, 20252.062.082.022.082.080.97%351,010,812
Jul 28, 20252.072.082.052.062.06-0.96%244,608,449
Jul 25, 20252.082.092.062.082.08-0.48%229,051,052
Jul 24, 20252.062.092.062.092.090.97%270,423,643
Jul 23, 20252.062.092.052.072.07-230,679,214
Jul 22, 20252.112.112.062.072.07-2.36%367,332,903
Jul 21, 20252.102.122.092.122.120.47%267,605,960
Jul 18, 20252.132.132.102.112.11-0.94%225,282,336
Jul 17, 20252.132.142.102.132.13-272,233,533
Jul 16, 20252.142.162.122.132.13-0.93%231,985,807
Jul 15, 20252.132.162.112.152.152.38%463,877,832
Jul 14, 20252.112.122.092.102.10-0.94%241,722,268
Jul 11, 20252.132.132.102.122.12-0.93%237,942,053
Jul 10, 20252.102.142.092.142.140.94%303,176,702
Jul 9, 20252.142.192.112.122.12-1.40%384,743,740
Jul 8, 20252.122.152.112.152.150.94%309,448,648
Jul 7, 20252.162.172.122.132.13-1.39%331,854,100
Jul 4, 20252.172.192.122.162.16-1.37%473,216,150
Jul 3, 20252.332.362.182.192.19-6.01%795,244,589
Jul 2, 20252.412.422.302.332.33-2.92%554,575,250
Jul 1, 20252.342.452.282.402.404.80%876,441,903
Jun 30, 20252.252.302.222.292.294.09%614,148,030