Sunsea AIoT Technology Co., Ltd. (SHE:002313)
China · Delayed Price · Currency is CNY 9.64
-0.40 (-3.98%)
May 21, 2026, 3:04 PM CST
Sunsea AIoT Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 10.11 | 10.14 | 9.61 | 9.64 | 9.64 | -3.98% | 12,624,000 |
| May 20, 2026 | 10.26 | 10.26 | 9.98 | 10.04 | 10.04 | -2.24% | 9,519,201 |
| May 19, 2026 | 10.15 | 10.30 | 10.02 | 10.27 | 10.27 | 0.98% | 14,091,100 |
| May 18, 2026 | 9.88 | 10.20 | 9.81 | 10.17 | 10.17 | 2.21% | 15,901,610 |
| May 15, 2026 | 10.08 | 10.20 | 9.86 | 9.95 | 9.95 | -1.87% | 15,962,500 |
| May 14, 2026 | 10.25 | 10.50 | 10.11 | 10.14 | 10.14 | -0.29% | 18,912,060 |
| May 13, 2026 | 9.93 | 10.34 | 9.91 | 10.17 | 10.17 | 1.40% | 15,150,960 |
| May 12, 2026 | 10.00 | 10.21 | 9.96 | 10.03 | 10.03 | -1.76% | 18,737,890 |
| May 11, 2026 | 10.24 | 10.30 | 10.05 | 10.21 | 10.21 | 0.29% | 21,427,620 |
| May 8, 2026 | 10.05 | 10.30 | 9.86 | 10.18 | 10.18 | -0.20% | 27,419,760 |
| May 7, 2026 | 10.00 | 10.24 | 9.87 | 10.20 | 10.20 | 1.09% | 30,754,210 |
| May 6, 2026 | 9.70 | 10.54 | 9.70 | 10.09 | 10.09 | 4.99% | 40,136,580 |
| Apr 30, 2026 | 9.68 | 9.80 | 9.39 | 9.61 | 9.61 | -3.71% | 32,709,650 |
| Apr 29, 2026 | 10.08 | 10.49 | 9.74 | 9.98 | 9.98 | -1.38% | 55,399,740 |
| Apr 28, 2026 | 9.41 | 10.12 | 9.38 | 10.12 | 10.12 | 10.00% | 35,474,120 |
| Apr 27, 2026 | 9.64 | 9.73 | 9.06 | 9.20 | 9.20 | -4.56% | 42,686,750 |
| Apr 24, 2026 | 8.91 | 9.64 | 8.91 | 9.64 | 9.64 | 10.05% | 24,300,950 |
| Apr 23, 2026 | 8.56 | 9.33 | 8.52 | 8.76 | 8.76 | 3.30% | 25,117,650 |
| Apr 22, 2026 | 8.37 | 8.52 | 8.34 | 8.48 | 8.48 | 0.47% | 5,155,700 |
| Apr 21, 2026 | 8.57 | 8.58 | 8.32 | 8.44 | 8.44 | -1.97% | 5,988,000 |
| Apr 20, 2026 | 8.46 | 8.67 | 8.43 | 8.61 | 8.61 | 1.89% | 5,365,700 |
| Apr 17, 2026 | 8.56 | 8.57 | 8.36 | 8.45 | 8.45 | -1.17% | 4,761,600 |
| Apr 16, 2026 | 8.38 | 8.60 | 8.26 | 8.55 | 8.55 | 2.76% | 7,398,110 |
| Apr 15, 2026 | 8.52 | 8.58 | 8.30 | 8.32 | 8.32 | -2.46% | 5,308,700 |
| Apr 14, 2026 | 8.70 | 8.77 | 8.49 | 8.53 | 8.53 | -1.73% | 5,911,900 |
| Apr 13, 2026 | 8.59 | 8.71 | 8.51 | 8.68 | 8.68 | 0.23% | 3,215,701 |
| Apr 10, 2026 | 8.72 | 8.84 | 8.63 | 8.66 | 8.66 | -0.80% | 4,478,800 |
| Apr 9, 2026 | 8.73 | 8.85 | 8.63 | 8.73 | 8.73 | -0.68% | 5,077,200 |
| Apr 8, 2026 | 8.59 | 8.79 | 8.54 | 8.79 | 8.79 | 4.39% | 5,109,900 |
| Apr 7, 2026 | 8.40 | 8.47 | 8.31 | 8.42 | 8.42 | 0.24% | 4,209,000 |
| Apr 3, 2026 | 8.55 | 8.63 | 8.35 | 8.40 | 8.40 | -0.59% | 7,074,500 |
| Apr 2, 2026 | 8.63 | 8.70 | 8.40 | 8.45 | 8.45 | -2.87% | 4,599,200 |
| Apr 1, 2026 | 8.85 | 8.90 | 8.60 | 8.70 | 8.70 | - | 5,212,700 |
| Mar 31, 2026 | 8.91 | 8.96 | 8.68 | 8.70 | 8.70 | -2.36% | 4,224,651 |
| Mar 30, 2026 | 8.61 | 8.95 | 8.60 | 8.91 | 8.91 | 2.53% | 5,966,300 |
| Mar 27, 2026 | 8.52 | 8.76 | 8.50 | 8.69 | 8.69 | 0.70% | 3,295,600 |
| Mar 26, 2026 | 8.80 | 8.96 | 8.58 | 8.63 | 8.63 | -2.15% | 5,168,500 |
| Mar 25, 2026 | 8.60 | 8.93 | 8.60 | 8.82 | 8.82 | 2.68% | 5,938,751 |
| Mar 24, 2026 | 8.34 | 8.61 | 8.21 | 8.59 | 8.59 | 4.88% | 6,120,602 |
| Mar 23, 2026 | 8.50 | 8.59 | 8.15 | 8.19 | 8.19 | -5.32% | 7,016,101 |
| Mar 20, 2026 | 9.12 | 9.13 | 8.64 | 8.65 | 8.65 | -3.46% | 7,198,100 |
| Mar 19, 2026 | 9.07 | 9.15 | 8.93 | 8.96 | 8.96 | -2.50% | 4,898,087 |
| Mar 18, 2026 | 9.07 | 9.20 | 8.90 | 9.19 | 9.19 | 2.34% | 5,140,400 |
| Mar 17, 2026 | 9.26 | 9.30 | 8.98 | 8.98 | 8.98 | -2.50% | 4,475,600 |
| Mar 16, 2026 | 9.18 | 9.28 | 9.13 | 9.21 | 9.21 | 0.33% | 3,673,700 |
| Mar 13, 2026 | 9.25 | 9.35 | 9.15 | 9.18 | 9.18 | -1.29% | 3,614,700 |
| Mar 12, 2026 | 9.49 | 9.50 | 9.29 | 9.30 | 9.30 | -2.11% | 5,331,300 |
| Mar 11, 2026 | 9.56 | 9.66 | 9.44 | 9.50 | 9.50 | -0.42% | 6,015,877 |
| Mar 10, 2026 | 9.40 | 9.56 | 9.37 | 9.54 | 9.54 | 2.25% | 5,999,000 |
| Mar 9, 2026 | 9.18 | 9.37 | 9.11 | 9.33 | 9.33 | -0.32% | 5,942,600 |