Sensteed Hi-Tech Group (SHE:000981)
China · Delayed Price · Currency is CNY 2.730
+0.070 (2.63%)
Aug 3, 2026, 3:04 PM CST
Sensteed Hi-Tech Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 2.66 | 2.74 | 2.58 | 2.71 | - | 1.88% | 178,476,948 |
| Jul 31, 2026 | 2.58 | 2.71 | 2.57 | 2.66 | 2.66 | 3.91% | 310,880,400 |
| Jul 30, 2026 | 2.55 | 2.65 | 2.54 | 2.56 | 2.56 | -0.39% | 238,017,500 |
| Jul 29, 2026 | 2.52 | 2.59 | 2.50 | 2.57 | 2.57 | 2.39% | 214,311,574 |
| Jul 28, 2026 | 2.49 | 2.58 | 2.48 | 2.51 | 2.51 | - | 176,477,250 |
| Jul 27, 2026 | 2.43 | 2.52 | 2.42 | 2.51 | 2.51 | 2.87% | 160,290,300 |
| Jul 24, 2026 | 2.50 | 2.54 | 2.43 | 2.44 | 2.44 | -3.56% | 154,728,134 |
| Jul 23, 2026 | 2.47 | 2.55 | 2.46 | 2.53 | 2.53 | 2.02% | 206,685,464 |
| Jul 22, 2026 | 2.48 | 2.53 | 2.45 | 2.48 | 2.48 | -0.80% | 145,608,184 |
| Jul 21, 2026 | 2.42 | 2.51 | 2.32 | 2.50 | 2.50 | 3.31% | 293,817,978 |
| Jul 20, 2026 | 2.44 | 2.52 | 2.37 | 2.42 | 2.42 | - | 254,268,000 |
| Jul 17, 2026 | 2.55 | 2.59 | 2.39 | 2.42 | 2.42 | -5.84% | 254,580,781 |
| Jul 16, 2026 | 2.53 | 2.62 | 2.52 | 2.57 | 2.57 | 0.39% | 196,871,354 |
| Jul 15, 2026 | 2.57 | 2.63 | 2.52 | 2.56 | 2.56 | -1.54% | 192,650,854 |
| Jul 14, 2026 | 2.55 | 2.60 | 2.50 | 2.60 | 2.60 | 1.56% | 168,287,437 |
| Jul 13, 2026 | 2.72 | 2.72 | 2.55 | 2.56 | 2.56 | -6.57% | 249,377,608 |
| Jul 10, 2026 | 2.67 | 2.82 | 2.62 | 2.74 | 2.74 | 2.24% | 293,244,627 |
| Jul 9, 2026 | 2.60 | 2.69 | 2.55 | 2.68 | 2.68 | 2.68% | 247,274,821 |
| Jul 8, 2026 | 2.66 | 2.70 | 2.59 | 2.61 | 2.61 | -2.61% | 190,032,199 |
| Jul 7, 2026 | 2.80 | 2.88 | 2.67 | 2.68 | 2.68 | -4.29% | 248,052,400 |
| Jul 6, 2026 | 2.95 | 2.95 | 2.79 | 2.80 | 2.80 | -5.41% | 297,396,433 |
| Jul 3, 2026 | 2.85 | 3.04 | 2.85 | 2.96 | 2.96 | 3.86% | 438,266,198 |
| Jul 2, 2026 | 2.87 | 2.97 | 2.84 | 2.85 | 2.85 | -1.38% | 257,062,100 |
| Jul 1, 2026 | 2.87 | 2.92 | 2.84 | 2.89 | 2.89 | 0.35% | 218,385,621 |
| Jun 30, 2026 | 2.81 | 2.89 | 2.78 | 2.88 | 2.88 | 1.77% | 203,976,293 |
| Jun 29, 2026 | 2.85 | 2.92 | 2.79 | 2.83 | 2.83 | -1.05% | 212,831,833 |
| Jun 26, 2026 | 2.98 | 2.99 | 2.86 | 2.86 | 2.86 | -4.67% | 287,589,900 |
| Jun 25, 2026 | 3.02 | 3.07 | 2.98 | 3.00 | 3.00 | -1.64% | 228,859,656 |
| Jun 24, 2026 | 3.12 | 3.13 | 3.01 | 3.05 | 3.05 | -2.87% | 263,225,400 |
| Jun 23, 2026 | 3.23 | 3.33 | 3.13 | 3.14 | 3.14 | -2.48% | 220,232,852 |
| Jun 22, 2026 | 3.23 | 3.24 | 3.11 | 3.22 | 3.22 | -0.62% | 245,749,692 |
| Jun 18, 2026 | 3.34 | 3.34 | 3.23 | 3.24 | 3.24 | -3.28% | 191,392,100 |
| Jun 17, 2026 | 3.33 | 3.39 | 3.31 | 3.35 | 3.35 | -0.59% | 184,660,000 |
| Jun 16, 2026 | 3.33 | 3.40 | 3.25 | 3.37 | 3.37 | 1.20% | 251,096,000 |
| Jun 15, 2026 | 3.22 | 3.38 | 3.22 | 3.33 | 3.33 | 4.06% | 253,401,100 |
| Jun 12, 2026 | 3.19 | 3.25 | 3.16 | 3.20 | 3.20 | 1.91% | 225,637,200 |
| Jun 11, 2026 | 3.11 | 3.20 | 3.10 | 3.14 | 3.14 | -0.95% | 197,625,800 |
| Jun 10, 2026 | 3.30 | 3.31 | 3.16 | 3.17 | 3.17 | -5.37% | 262,859,800 |
| Jun 9, 2026 | 3.41 | 3.45 | 3.31 | 3.35 | 3.35 | -1.18% | 189,588,900 |
| Jun 8, 2026 | 3.45 | 3.50 | 3.38 | 3.39 | 3.39 | -4.78% | 195,594,400 |
| Jun 5, 2026 | 3.51 | 3.64 | 3.48 | 3.56 | 3.56 | 0.85% | 208,557,662 |
| Jun 4, 2026 | 3.61 | 3.61 | 3.53 | 3.53 | 3.53 | -4.08% | 253,918,000 |
| Jun 3, 2026 | 3.47 | 3.75 | 3.43 | 3.68 | 3.68 | 5.14% | 446,159,500 |
| Jun 2, 2026 | 3.60 | 3.61 | 3.45 | 3.50 | 3.50 | -2.51% | 216,053,000 |
| Jun 1, 2026 | 3.54 | 3.62 | 3.50 | 3.59 | 3.59 | - | 188,297,100 |
| May 29, 2026 | 3.70 | 3.72 | 3.58 | 3.59 | 3.59 | -4.27% | 280,826,400 |
| May 28, 2026 | 3.70 | 3.81 | 3.63 | 3.75 | 3.75 | 0.54% | 319,454,300 |
| May 27, 2026 | 3.81 | 3.84 | 3.71 | 3.73 | 3.73 | -3.87% | 307,947,200 |
| May 26, 2026 | 3.92 | 4.02 | 3.84 | 3.88 | 3.88 | 0.78% | 337,026,400 |
| May 25, 2026 | 3.89 | 3.94 | 3.80 | 3.85 | 3.85 | -1.53% | 315,432,600 |