Sensteed Hi-Tech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	2.93	2.95	2.85	2.85	2.85	-3.06%	295,533,278
Aug 12, 2026	2.88	2.95	2.85	2.94	2.94	1.03%	278,783,667
Aug 11, 2026	2.96	2.96	2.88	2.91	2.91	-1.69%	288,014,200
Aug 10, 2026	2.97	2.99	2.91	2.96	2.96	-0.67%	307,135,045
Aug 7, 2026	2.97	3.00	2.82	2.98	2.98	-1.00%	564,755,019
Aug 6, 2026	3.12	3.18	2.97	3.01	3.01	-5.05%	976,463,339
Aug 5, 2026	2.90	3.17	2.90	3.17	3.17	10.07%	608,094,100
Aug 4, 2026	2.74	3.00	2.71	2.88	2.88	5.49%	762,908,766
Aug 3, 2026	2.66	2.74	2.65	2.73	2.73	2.63%	254,053,700
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