Sensteed Hi-Tech Group (SHE:000981)
China · Delayed Price · Currency is CNY 3.670
-0.100 (-2.65%)
Nov 7, 2025, 3:04 PM CST
Sensteed Hi-Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.75 | 3.77 | 3.65 | 3.67 | 3.67 | -2.65% | 597,094,075 |
| Nov 6, 2025 | 3.87 | 3.90 | 3.70 | 3.77 | 3.77 | -2.84% | 787,981,899 |
| Nov 5, 2025 | 3.72 | 3.97 | 3.60 | 3.88 | 3.88 | 2.11% | 992,727,681 |
| Nov 4, 2025 | 3.76 | 3.88 | 3.72 | 3.80 | 3.80 | 1.06% | 849,364,273 |
| Nov 3, 2025 | 3.67 | 3.81 | 3.67 | 3.76 | 3.76 | -7.84% | 1,357,424,570 |
| Oct 31, 2025 | 4.11 | 4.25 | 4.05 | 4.08 | 4.08 | -2.86% | 1,105,179,264 |
| Oct 30, 2025 | 4.49 | 4.60 | 4.16 | 4.20 | 4.20 | -2.33% | 2,222,443,023 |
| Oct 29, 2025 | 4.14 | 4.30 | 4.14 | 4.30 | 4.30 | 9.97% | 1,313,794,590 |
| Oct 28, 2025 | 3.93 | 4.01 | 3.85 | 3.91 | 3.91 | -2.49% | 723,934,212 |
| Oct 27, 2025 | 3.99 | 4.15 | 3.94 | 4.01 | 4.01 | 0.75% | 999,381,500 |
| Oct 24, 2025 | 3.91 | 4.04 | 3.88 | 3.98 | 3.98 | 2.58% | 763,963,480 |
| Oct 23, 2025 | 4.01 | 4.01 | 3.78 | 3.88 | 3.88 | -3.24% | 881,277,040 |
| 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% | 1,111,093,354 |
| Oct 20, 2025 | 4.00 | 4.35 | 3.97 | 4.16 | 4.16 | 4.00% | 1,450,607,078 |
| Oct 17, 2025 | 4.38 | 4.38 | 3.99 | 4.00 | 4.00 | -9.50% | 1,424,069,453 |
| Oct 16, 2025 | 4.36 | 4.67 | 4.32 | 4.42 | 4.42 | -0.23% | 1,450,127,112 |
| Oct 15, 2025 | 4.95 | 4.99 | 4.32 | 4.43 | 4.43 | -6.54% | 2,096,722,898 |
| Oct 14, 2025 | 4.39 | 4.74 | 4.39 | 4.74 | 4.74 | 9.98% | 581,099,230 |
| Oct 13, 2025 | 4.49 | 4.68 | 4.16 | 4.31 | 4.31 | -4.86% | 1,647,719,050 |
| Oct 10, 2025 | 4.81 | 4.99 | 4.41 | 4.53 | 4.53 | -2.79% | 2,623,563,480 |
| Oct 9, 2025 | 4.46 | 4.66 | 4.25 | 4.66 | 4.66 | 9.91% | 1,204,189,491 |
| Sep 30, 2025 | 4.01 | 4.24 | 3.96 | 4.24 | 4.24 | 10.13% | 1,506,758,850 |
| Sep 29, 2025 | 3.68 | 3.85 | 3.68 | 3.85 | 3.85 | 10.00% | 879,027,893 |
| 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 |