Sunsea AIoT Technology Co., Ltd. (SHE:002313)
China · Delayed Price · Currency is CNY 8.59
-0.08 (-0.92%)
Sep 4, 2026, 3:04 PM CST
Sunsea AIoT Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.68 | 8.76 | 8.49 | 8.59 | 8.59 | -0.92% | 6,859,200 |
| Sep 3, 2026 | 8.85 | 9.04 | 8.65 | 8.67 | 8.67 | -2.03% | 7,417,100 |
| Sep 2, 2026 | 8.80 | 9.00 | 8.79 | 8.85 | 8.85 | -0.67% | 7,175,400 |
| Sep 1, 2026 | 8.77 | 8.92 | 8.74 | 8.91 | 8.91 | 1.48% | 15,939,117 |
| Aug 31, 2026 | 8.34 | 8.87 | 8.28 | 8.78 | 8.78 | 4.03% | 18,242,800 |
| Aug 28, 2026 | 8.62 | 8.64 | 8.40 | 8.44 | 8.44 | -2.09% | 12,367,900 |
| Aug 27, 2026 | 8.58 | 8.67 | 8.43 | 8.62 | 8.62 | -0.46% | 12,397,900 |
| Aug 26, 2026 | 8.70 | 8.74 | 8.57 | 8.66 | 8.66 | -0.46% | 11,294,540 |
| Aug 25, 2026 | 8.80 | 8.86 | 8.53 | 8.70 | 8.70 | -0.57% | 15,051,000 |
| Aug 24, 2026 | 8.73 | 8.99 | 8.64 | 8.75 | 8.75 | -1.02% | 24,247,700 |
| Aug 21, 2026 | 8.55 | 9.20 | 8.55 | 8.84 | 8.84 | 0.68% | 41,498,001 |
| Aug 20, 2026 | 8.00 | 8.78 | 7.91 | 8.78 | 8.78 | 10.03% | 20,961,400 |
| Aug 19, 2026 | 8.32 | 8.32 | 7.96 | 7.98 | 7.98 | -5.23% | 6,017,200 |
| Aug 18, 2026 | 8.69 | 8.69 | 8.37 | 8.42 | 8.42 | -2.09% | 6,768,800 |
| Aug 17, 2026 | 8.60 | 8.66 | 8.40 | 8.60 | 8.60 | -0.69% | 8,424,700 |
| Aug 14, 2026 | 8.59 | 8.76 | 8.51 | 8.66 | 8.66 | 0.81% | 8,196,400 |
| Aug 13, 2026 | 8.66 | 8.97 | 8.59 | 8.59 | 8.59 | 0.23% | 13,432,300 |
| Aug 12, 2026 | 8.34 | 8.68 | 8.31 | 8.57 | 8.57 | 2.88% | 8,942,500 |
| Aug 11, 2026 | 8.27 | 8.39 | 8.20 | 8.33 | 8.33 | -0.12% | 4,295,600 |
| Aug 10, 2026 | 8.20 | 8.34 | 8.05 | 8.34 | 8.34 | 1.71% | 6,485,000 |
| Aug 7, 2026 | 8.44 | 8.45 | 8.08 | 8.20 | 8.20 | -2.50% | 9,110,500 |
| Aug 6, 2026 | 8.12 | 8.41 | 8.12 | 8.41 | 8.41 | 2.81% | 10,632,831 |
| Aug 5, 2026 | 8.05 | 8.35 | 8.05 | 8.18 | 8.18 | 0.99% | 9,963,331 |
| Aug 4, 2026 | 8.04 | 8.19 | 8.00 | 8.10 | 8.10 | 0.75% | 6,604,500 |
| Aug 3, 2026 | 7.94 | 8.05 | 7.88 | 8.04 | 8.04 | 1.26% | 6,619,200 |
| Jul 31, 2026 | 7.83 | 8.00 | 7.80 | 7.94 | 7.94 | 3.79% | 9,067,716 |
| Jul 30, 2026 | 7.80 | 8.00 | 7.61 | 7.65 | 7.65 | -2.92% | 8,853,000 |
| Jul 29, 2026 | 7.76 | 7.95 | 7.66 | 7.88 | 7.88 | 1.55% | 7,470,800 |
| Jul 28, 2026 | 7.55 | 7.87 | 7.55 | 7.76 | 7.76 | 1.44% | 7,515,400 |
| Jul 27, 2026 | 7.35 | 7.65 | 7.31 | 7.65 | 7.65 | 3.66% | 7,403,500 |
| Jul 24, 2026 | 7.45 | 7.53 | 7.37 | 7.38 | 7.38 | -1.99% | 6,547,600 |
| Jul 23, 2026 | 7.36 | 7.62 | 7.33 | 7.53 | 7.53 | 1.07% | 9,159,760 |
| Jul 22, 2026 | 7.38 | 7.65 | 7.30 | 7.45 | 7.45 | - | 10,485,200 |
| Jul 21, 2026 | 7.50 | 7.60 | 6.82 | 7.45 | 7.45 | -1.72% | 20,235,202 |
| Jul 20, 2026 | 7.96 | 8.03 | 7.48 | 7.58 | 7.58 | -2.57% | 14,466,800 |
| Jul 17, 2026 | 7.86 | 8.13 | 7.65 | 7.78 | 7.78 | -3.59% | 16,154,901 |
| Jul 16, 2026 | 8.08 | 8.25 | 7.88 | 8.07 | 8.07 | 1.64% | 18,707,790 |
| Jul 15, 2026 | 7.73 | 8.04 | 7.70 | 7.94 | 7.94 | 1.40% | 11,906,429 |
| Jul 14, 2026 | 7.54 | 7.84 | 7.46 | 7.83 | 7.83 | 3.85% | 12,908,560 |
| Jul 13, 2026 | 8.00 | 8.09 | 7.49 | 7.54 | 7.54 | -6.10% | 12,607,907 |
| Jul 10, 2026 | 7.71 | 8.28 | 7.60 | 8.03 | 8.03 | 3.21% | 16,894,000 |
| Jul 9, 2026 | 7.60 | 7.84 | 7.47 | 7.78 | 7.78 | 1.30% | 11,166,969 |
| Jul 8, 2026 | 7.54 | 7.75 | 7.47 | 7.68 | 7.68 | 1.86% | 10,912,600 |
| Jul 7, 2026 | 7.67 | 7.82 | 7.49 | 7.54 | 7.54 | -2.96% | 9,366,100 |
| Jul 6, 2026 | 7.91 | 8.12 | 7.59 | 7.77 | 7.77 | -4.31% | 18,518,180 |
| Jul 3, 2026 | 7.59 | 8.40 | 7.58 | 8.12 | 8.12 | 6.14% | 28,723,300 |
| Jul 2, 2026 | 7.95 | 7.95 | 7.56 | 7.65 | 7.65 | -4.97% | 22,038,700 |
| Jul 1, 2026 | 7.95 | 8.05 | 7.80 | 8.05 | 8.05 | 9.97% | 5,375,900 |
| Jun 30, 2026 | 7.22 | 7.44 | 7.17 | 7.32 | 7.32 | 1.39% | 7,452,100 |
| Jun 29, 2026 | 7.33 | 7.35 | 7.03 | 7.22 | 7.22 | -2.43% | 8,213,900 |