Sunsea AIoT Technology Co., Ltd. (SHE:002313)
China · Delayed Price · Currency is CNY 8.37
-0.47 (-5.32%)
Nov 6, 2026, 3:04 PM CST
Sunsea AIoT Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.00 | 8.76 | 8.00 | 8.37 | 8.37 | -5.32% | 21,981,000 |
| Nov 5, 2026 | 7.90 | 8.84 | 7.85 | 8.84 | 8.84 | 9.95% | 32,440,000 |
| Nov 4, 2026 | 7.73 | 8.19 | 7.49 | 8.04 | 8.04 | 4.01% | 18,563,300 |
| Nov 3, 2026 | 7.78 | 8.03 | 7.61 | 7.73 | 7.73 | -2.40% | 14,058,500 |
| Nov 2, 2026 | 7.39 | 8.10 | 7.00 | 7.92 | 7.92 | 7.61% | 23,286,492 |
| Oct 30, 2026 | 8.00 | 8.07 | 7.35 | 7.36 | 7.36 | -9.91% | 18,694,900 |
| Oct 29, 2026 | 8.65 | 8.65 | 8.15 | 8.17 | 8.17 | -6.09% | 16,014,700 |
| Oct 28, 2026 | 8.66 | 8.80 | 8.40 | 8.70 | 8.70 | 1.64% | 15,171,000 |
| Oct 27, 2026 | 9.00 | 9.08 | 8.54 | 8.56 | 8.56 | -4.46% | 17,673,300 |
| Oct 26, 2026 | 9.08 | 9.28 | 8.90 | 8.96 | 8.96 | -0.99% | 21,727,692 |
| Oct 23, 2026 | 8.21 | 9.21 | 8.21 | 9.05 | 9.05 | -0.77% | 43,893,199 |
| Oct 22, 2026 | 10.18 | 10.18 | 9.05 | 9.12 | 9.12 | -5.79% | 58,201,284 |
| Oct 21, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 10.00% | 6,674,000 |
| Oct 20, 2026 | 8.08 | 8.80 | 8.06 | 8.80 | 8.80 | 10.00% | 15,605,184 |
| Oct 19, 2026 | 7.85 | 8.06 | 7.62 | 8.00 | 8.00 | 0.50% | 8,614,000 |
| Oct 16, 2026 | 8.18 | 8.25 | 7.91 | 7.96 | 7.96 | -1.12% | 7,878,100 |
| Oct 15, 2026 | 8.11 | 8.28 | 8.00 | 8.05 | 8.05 | -4.17% | 8,069,300 |
| Oct 14, 2026 | 8.54 | 8.60 | 8.36 | 8.40 | 8.40 | -1.41% | 6,492,700 |
| Oct 13, 2026 | 8.28 | 8.62 | 8.04 | 8.52 | 8.52 | 0.95% | 9,422,500 |
| Oct 12, 2026 | 8.54 | 8.66 | 8.38 | 8.44 | 8.44 | -1.97% | 8,288,300 |
| Oct 9, 2026 | 8.60 | 8.66 | 8.06 | 8.61 | 8.61 | -0.46% | 14,888,800 |
| Oct 8, 2026 | 8.71 | 8.89 | 8.56 | 8.65 | 8.65 | -1.26% | 12,027,200 |
| Sep 30, 2026 | 9.02 | 9.04 | 8.75 | 8.76 | 8.76 | -1.90% | 16,894,900 |
| Sep 29, 2026 | 8.61 | 9.40 | 8.54 | 8.93 | 8.93 | 3.48% | 24,274,001 |
| Sep 28, 2026 | 9.05 | 9.06 | 8.60 | 8.63 | 8.63 | -3.90% | 17,041,781 |
| Sep 24, 2026 | 9.10 | 9.21 | 8.93 | 8.98 | 8.98 | -3.54% | 33,171,360 |
| Sep 23, 2026 | 9.67 | 9.98 | 9.17 | 9.31 | 9.31 | 0.11% | 59,565,014 |
| Sep 22, 2026 | 8.48 | 9.30 | 8.41 | 9.30 | 9.30 | 10.06% | 18,151,495 |
| Sep 21, 2026 | 8.35 | 8.45 | 8.30 | 8.45 | 8.45 | 1.81% | 4,983,226 |
| Sep 18, 2026 | 8.33 | 8.41 | 8.26 | 8.30 | 8.30 | 0.73% | 4,322,700 |
| Sep 17, 2026 | 8.33 | 8.35 | 8.10 | 8.24 | 8.24 | -1.08% | 4,225,301 |
| Sep 16, 2026 | 8.09 | 8.35 | 8.00 | 8.33 | 8.33 | 2.97% | 5,534,500 |
| Sep 15, 2026 | 8.33 | 8.37 | 8.05 | 8.09 | 8.09 | -2.88% | 5,625,900 |
| Sep 14, 2026 | 8.41 | 8.46 | 8.29 | 8.33 | 8.33 | -1.54% | 5,545,000 |
| Sep 11, 2026 | 8.46 | 8.64 | 8.40 | 8.46 | 8.46 | -0.59% | 7,127,600 |
| Sep 10, 2026 | 8.60 | 8.66 | 8.49 | 8.51 | 8.51 | -1.73% | 5,265,000 |
| Sep 9, 2026 | 8.75 | 8.91 | 8.65 | 8.66 | 8.66 | -0.80% | 6,369,208 |
| Sep 8, 2026 | 8.59 | 8.83 | 8.59 | 8.73 | 8.73 | 1.04% | 6,466,700 |
| Sep 7, 2026 | 8.59 | 8.73 | 8.56 | 8.64 | 8.64 | 0.58% | 5,977,869 |
| 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 |