Sensteed Hi-Tech Group (SHE:000981)
China · Delayed Price · Currency is CNY 3.910
-0.060 (-1.51%)
May 22, 2026, 3:04 PM CST
Sensteed Hi-Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.96 | 3.97 | 3.82 | 3.91 | 3.91 | -1.51% | 343,495,500 |
| May 21, 2026 | 3.92 | 4.16 | 3.90 | 3.97 | 3.97 | 0.76% | 481,544,700 |
| May 20, 2026 | 4.12 | 4.13 | 3.91 | 3.94 | 3.94 | -5.29% | 523,569,500 |
| May 19, 2026 | 4.17 | 4.31 | 4.10 | 4.16 | 4.16 | -0.48% | 425,742,600 |
| May 18, 2026 | 4.30 | 4.35 | 4.15 | 4.18 | 4.18 | -5.22% | 662,015,500 |
| May 15, 2026 | 4.35 | 4.58 | 4.33 | 4.41 | 4.41 | 1.38% | 931,395,100 |
| May 14, 2026 | 4.18 | 4.58 | 4.14 | 4.35 | 4.35 | 4.07% | 1,126,690,000 |
| May 13, 2026 | 4.08 | 4.21 | 4.03 | 4.18 | 4.18 | -2.11% | 882,881,700 |
| May 12, 2026 | 4.01 | 4.32 | 4.01 | 4.27 | 4.27 | 8.65% | 1,279,615,000 |
| May 11, 2026 | 3.99 | 4.00 | 3.91 | 3.93 | 3.93 | -1.75% | 336,610,800 |
| May 8, 2026 | 3.95 | 4.05 | 3.92 | 4.00 | 4.00 | - | 296,526,500 |
| May 7, 2026 | 3.91 | 4.04 | 3.89 | 4.00 | 4.00 | 2.56% | 384,916,800 |
| May 6, 2026 | 3.80 | 3.92 | 3.77 | 3.90 | 3.90 | 1.56% | 333,914,300 |
| Apr 30, 2026 | 3.94 | 4.00 | 3.83 | 3.84 | 3.84 | 2.40% | 409,987,500 |
| Apr 29, 2026 | 3.70 | 3.80 | 3.68 | 3.75 | 3.75 | -0.53% | 225,451,600 |
| Apr 28, 2026 | 3.80 | 3.85 | 3.76 | 3.77 | 3.77 | -1.82% | 190,006,300 |
| Apr 27, 2026 | 3.75 | 3.85 | 3.68 | 3.84 | 3.84 | 1.32% | 288,957,900 |
| Apr 24, 2026 | 3.89 | 3.89 | 3.72 | 3.79 | 3.79 | -3.56% | 316,528,700 |
| Apr 23, 2026 | 4.03 | 4.07 | 3.93 | 3.93 | 3.93 | -3.20% | 325,550,600 |
| Apr 22, 2026 | 4.03 | 4.11 | 4.02 | 4.06 | 4.06 | -0.25% | 204,137,000 |
| Apr 21, 2026 | 4.08 | 4.10 | 4.02 | 4.07 | 4.07 | -0.97% | 256,404,800 |
| Apr 20, 2026 | 4.03 | 4.15 | 3.96 | 4.11 | 4.11 | 1.48% | 380,291,600 |
| Apr 17, 2026 | 4.06 | 4.08 | 4.01 | 4.05 | 4.05 | -0.74% | 247,349,200 |
| Apr 16, 2026 | 4.10 | 4.11 | 4.03 | 4.08 | 4.08 | -0.49% | 269,182,400 |
| Apr 15, 2026 | 4.13 | 4.19 | 4.08 | 4.10 | 4.10 | -0.73% | 244,283,900 |
| Apr 14, 2026 | 4.13 | 4.16 | 4.06 | 4.13 | 4.13 | 0.24% | 255,374,500 |
| Apr 13, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | -1.20% | 215,283,300 |
| Apr 10, 2026 | 4.16 | 4.23 | 4.14 | 4.17 | 4.17 | 0.72% | 253,526,800 |
| Apr 9, 2026 | 4.19 | 4.19 | 4.11 | 4.14 | 4.14 | -3.04% | 274,363,300 |
| Apr 8, 2026 | 4.15 | 4.30 | 4.12 | 4.27 | 4.27 | 4.91% | 391,555,800 |
| Apr 7, 2026 | 4.07 | 4.09 | 4.04 | 4.07 | 4.07 | 0.25% | 178,723,700 |
| Apr 3, 2026 | 4.16 | 4.19 | 4.05 | 4.06 | 4.06 | -1.69% | 192,764,300 |
| Apr 2, 2026 | 4.25 | 4.26 | 4.12 | 4.13 | 4.13 | -3.50% | 275,731,900 |
| Apr 1, 2026 | 4.36 | 4.38 | 4.26 | 4.28 | 4.28 | -0.23% | 240,191,100 |
| Mar 31, 2026 | 4.38 | 4.48 | 4.28 | 4.29 | 4.29 | -1.61% | 325,294,600 |
| Mar 30, 2026 | 4.27 | 4.39 | 4.24 | 4.36 | 4.36 | 0.46% | 311,800,800 |
| Mar 27, 2026 | 4.22 | 4.35 | 4.19 | 4.34 | 4.34 | 0.46% | 371,255,900 |
| Mar 26, 2026 | 4.31 | 4.55 | 4.28 | 4.32 | 4.32 | 2.37% | 641,902,700 |
| Mar 25, 2026 | 4.14 | 4.24 | 4.10 | 4.22 | 4.22 | 1.44% | 300,606,200 |
| Mar 24, 2026 | 4.10 | 4.17 | 4.01 | 4.16 | 4.16 | 3.48% | 366,622,300 |
| Mar 23, 2026 | 4.07 | 4.22 | 4.01 | 4.02 | 4.02 | -4.06% | 402,545,600 |
| Mar 20, 2026 | 4.39 | 4.42 | 4.19 | 4.19 | 4.19 | -3.01% | 334,181,600 |
| Mar 19, 2026 | 4.36 | 4.43 | 4.30 | 4.32 | 4.32 | -3.14% | 327,883,600 |
| Mar 18, 2026 | 4.48 | 4.53 | 4.36 | 4.46 | 4.46 | -4.50% | 762,348,100 |
| Mar 17, 2026 | 4.32 | 4.72 | 4.27 | 4.67 | 4.67 | 8.86% | 1,214,563,000 |
| Mar 16, 2026 | 4.19 | 4.30 | 4.15 | 4.29 | 4.29 | 1.90% | 272,012,500 |
| Mar 13, 2026 | 4.33 | 4.36 | 4.20 | 4.21 | 4.21 | -4.32% | 366,482,900 |
| Mar 12, 2026 | 4.53 | 4.54 | 4.38 | 4.40 | 4.40 | -3.72% | 376,800,500 |
| Mar 11, 2026 | 4.53 | 4.63 | 4.52 | 4.57 | 4.57 | 0.44% | 332,450,200 |
| Mar 10, 2026 | 4.53 | 4.58 | 4.51 | 4.55 | 4.55 | 1.79% | 296,572,800 |