Sensteed Hi-Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.27	2.27	2.12	2.13	2.13	-4.91%	206,209,567
Oct 29, 2026	2.30	2.32	2.24	2.24	2.24	-3.45%	154,325,623
Oct 28, 2026	2.29	2.35	2.26	2.32	2.32	1.75%	176,272,397
Oct 27, 2026	2.35	2.39	2.28	2.28	2.28	-2.56%	138,653,870
Oct 26, 2026	2.34	2.37	2.32	2.34	2.34	-1.68%	128,987,324
Oct 23, 2026	2.27	2.38	2.21	2.38	2.38	2.15%	245,161,693
Oct 22, 2026	2.41	2.42	2.32	2.33	2.33	-3.72%	183,217,137
Oct 21, 2026	2.43	2.47	2.42	2.42	2.42	-0.82%	152,124,861
Oct 20, 2026	2.43	2.46	2.41	2.44	2.44	-0.41%	132,605,937
Oct 19, 2026	2.41	2.46	2.35	2.45	2.45	0.41%	190,298,852
Oct 16, 2026	2.44	2.47	2.41	2.44	2.44	1.24%	169,801,581
Oct 15, 2026	2.46	2.49	2.40	2.41	2.41	-4.74%	201,909,438
Oct 14, 2026	2.60	2.61	2.53	2.53	2.53	-3.44%	170,842,361
Oct 13, 2026	2.56	2.64	2.53	2.62	2.62	0.77%	191,393,231
Oct 12, 2026	2.65	2.68	2.60	2.60	2.60	-2.99%	186,914,100
Oct 9, 2026	2.67	2.69	2.55	2.68	2.68	-	313,883,430
Oct 8, 2026	2.69	2.77	2.67	2.68	2.68	-0.37%	251,291,298
Sep 30, 2026	2.72	2.79	2.67	2.69	2.69	-2.54%	352,068,100
Sep 29, 2026	2.66	2.82	2.66	2.76	2.76	2.60%	470,049,300
Sep 28, 2026	2.72	2.80	2.65	2.69	2.69	-1.82%	474,270,300
Sep 24, 2026	2.76	2.82	2.73	2.74	2.74	-2.49%	409,550,727
Sep 23, 2026	2.86	2.94	2.78	2.81	2.81	-2.43%	632,899,275
Sep 22, 2026	2.96	2.98	2.86	2.88	2.88	-2.37%	474,133,091
Sep 21, 2026	2.96	3.00	2.92	2.95	2.95	-1.67%	574,884,100
Sep 18, 2026	3.10	3.10	2.97	3.00	3.00	-0.33%	1,072,647,293
Sep 17, 2026	2.74	3.01	2.72	3.01	3.01	9.85%	886,616,600
Sep 16, 2026	2.80	2.86	2.72	2.74	2.74	-9.27%	1,083,043,481
Sep 15, 2026	3.10	3.14	3.00	3.02	3.02	5.96%	1,497,821,000
Sep 14, 2026	2.85	2.85	2.85	2.85	2.85	10.04%	271,229,400
Sep 11, 2026	2.61	2.62	2.53	2.59	2.59	-2.26%	188,112,647
Sep 10, 2026	2.69	2.70	2.64	2.65	2.65	-2.21%	142,984,493
Sep 9, 2026	2.74	2.75	2.70	2.71	2.71	-1.81%	146,222,255
Sep 8, 2026	2.68	2.78	2.67	2.76	2.76	2.99%	293,186,376
Sep 7, 2026	2.67	2.69	2.65	2.68	2.68	0.75%	129,227,300
Sep 4, 2026	2.72	2.75	2.65	2.66	2.66	-0.75%	254,599,582
Sep 3, 2026	2.73	2.75	2.67	2.68	2.68	-1.47%	178,035,459
Sep 2, 2026	2.75	2.75	2.69	2.72	2.72	-2.16%	181,452,531
Sep 1, 2026	2.67	2.80	2.66	2.78	2.78	3.73%	343,305,687
Aug 31, 2026	2.68	2.69	2.63	2.68	2.68	-0.74%	159,503,797
Aug 28, 2026	2.71	2.72	2.68	2.70	2.70	-1.10%	149,803,178
Aug 27, 2026	2.70	2.75	2.65	2.73	2.73	-0.73%	246,268,600
Aug 26, 2026	2.69	2.83	2.67	2.75	2.75	3.00%	344,838,051
Aug 25, 2026	2.61	2.70	2.60	2.67	2.67	1.14%	186,433,700
Aug 24, 2026	2.66	2.70	2.60	2.64	2.64	-0.38%	160,132,109
Aug 21, 2026	2.60	2.66	2.57	2.65	2.65	1.15%	145,040,088
Aug 20, 2026	2.63	2.64	2.60	2.62	2.62	0.77%	138,196,900
Aug 19, 2026	2.73	2.75	2.60	2.60	2.60	-6.14%	234,994,000
Aug 18, 2026	2.82	2.82	2.74	2.77	2.77	-2.12%	184,808,244
Aug 17, 2026	2.80	2.84	2.75	2.83	2.83	1.80%	200,951,700
Aug 14, 2026	2.85	2.87	2.75	2.78	2.78	-2.46%	251,559,982