Senba Sensing Technology Co.,Ltd. (SHE:300701)
China · Delayed Price · Currency is CNY 9.29
+0.24 (2.65%)
Aug 3, 2026, 3:04 PM CST
Senba Sensing Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 8.84 | 9.26 | 8.84 | 9.12 | - | 0.77% | 3,856,000 |
| Jul 31, 2026 | 8.84 | 9.14 | 8.81 | 9.05 | 9.05 | 2.38% | 7,007,290 |
| Jul 30, 2026 | 8.76 | 8.90 | 8.53 | 8.84 | 8.84 | 0.80% | 4,594,774 |
| Jul 29, 2026 | 8.64 | 8.81 | 8.57 | 8.77 | 8.77 | 1.50% | 3,319,563 |
| Jul 28, 2026 | 8.52 | 8.81 | 8.52 | 8.64 | 8.64 | -0.23% | 3,095,230 |
| Jul 27, 2026 | 8.34 | 8.69 | 8.32 | 8.66 | 8.66 | 3.59% | 3,425,415 |
| Jul 24, 2026 | 8.49 | 8.50 | 8.29 | 8.36 | 8.36 | -1.88% | 2,805,769 |
| Jul 23, 2026 | 8.36 | 8.55 | 8.31 | 8.52 | 8.52 | 1.43% | 2,807,779 |
| Jul 22, 2026 | 8.42 | 8.60 | 8.32 | 8.40 | 8.40 | -2.55% | 3,010,330 |
| Jul 21, 2026 | 8.60 | 8.64 | 8.01 | 8.62 | 8.62 | 1.65% | 5,129,450 |
| Jul 20, 2026 | 8.99 | 9.13 | 8.32 | 8.48 | 8.48 | -4.61% | 4,698,833 |
| Jul 17, 2026 | 9.31 | 9.41 | 8.87 | 8.89 | 8.89 | -4.61% | 4,297,700 |
| Jul 16, 2026 | 9.10 | 9.54 | 9.10 | 9.32 | 9.32 | 0.98% | 4,074,051 |
| Jul 15, 2026 | 9.18 | 9.35 | 9.17 | 9.23 | 9.23 | 0.33% | 3,784,700 |
| Jul 14, 2026 | 8.90 | 9.25 | 8.76 | 9.20 | 9.20 | 4.31% | 4,152,300 |
| Jul 13, 2026 | 9.32 | 9.45 | 8.80 | 8.82 | 8.82 | -6.17% | 4,339,400 |
| Jul 10, 2026 | 9.33 | 9.64 | 9.33 | 9.40 | 9.40 | -0.21% | 3,711,450 |
| Jul 9, 2026 | 9.19 | 9.54 | 8.96 | 9.42 | 9.42 | 1.95% | 4,459,975 |
| Jul 8, 2026 | 9.42 | 9.48 | 9.10 | 9.24 | 9.24 | -1.28% | 2,807,375 |
| Jul 7, 2026 | 9.50 | 9.87 | 9.35 | 9.36 | 9.36 | -2.70% | 3,788,250 |
| Jul 6, 2026 | 9.74 | 9.85 | 9.41 | 9.62 | 9.62 | -1.74% | 5,430,700 |
| Jul 3, 2026 | 9.43 | 9.86 | 9.33 | 9.79 | 9.79 | 4.59% | 7,201,610 |
| Jul 2, 2026 | 9.59 | 9.78 | 9.34 | 9.36 | 9.36 | -1.89% | 6,199,000 |
| Jul 1, 2026 | 9.51 | 9.70 | 9.38 | 9.54 | 9.54 | -0.31% | 5,436,025 |
| Jun 30, 2026 | 9.25 | 9.62 | 9.21 | 9.57 | 9.57 | 3.35% | 5,841,478 |
| Jun 29, 2026 | 9.38 | 9.48 | 9.05 | 9.26 | 9.26 | -1.59% | 5,962,756 |
| Jun 26, 2026 | 9.80 | 9.81 | 9.38 | 9.41 | 9.41 | -5.99% | 9,284,397 |
| Jun 25, 2026 | 10.26 | 10.53 | 9.90 | 10.01 | 10.01 | -6.80% | 13,873,863 |
| Jun 24, 2026 | 11.00 | 11.50 | 10.73 | 10.74 | 10.74 | 4.68% | 17,276,984 |
| Jun 23, 2026 | 9.86 | 10.47 | 9.86 | 10.26 | 10.26 | 2.81% | 7,658,208 |
| Jun 22, 2026 | 10.04 | 10.10 | 9.50 | 9.98 | 9.98 | -0.70% | 5,951,475 |
| Jun 18, 2026 | 10.24 | 10.25 | 9.98 | 10.05 | 10.05 | -1.86% | 3,723,950 |
| Jun 17, 2026 | 10.30 | 10.43 | 10.14 | 10.24 | 10.24 | -0.78% | 3,894,100 |
| Jun 16, 2026 | 10.18 | 10.41 | 9.99 | 10.32 | 10.32 | 0.49% | 3,790,583 |
| Jun 15, 2026 | 10.01 | 10.29 | 10.01 | 10.27 | 10.27 | 2.19% | 3,522,900 |
| Jun 12, 2026 | 10.09 | 10.25 | 9.86 | 10.05 | 10.05 | 1.01% | 3,861,925 |
| Jun 11, 2026 | 9.93 | 10.08 | 9.76 | 9.95 | 9.95 | -1.00% | 3,620,425 |
| Jun 10, 2026 | 10.26 | 10.36 | 9.88 | 10.05 | 10.05 | -3.27% | 4,346,125 |
| Jun 9, 2026 | 10.38 | 10.58 | 10.25 | 10.39 | 10.39 | 0.97% | 5,103,900 |
| Jun 8, 2026 | 10.45 | 10.82 | 10.15 | 10.29 | 10.29 | -3.29% | 6,010,673 |
| Jun 5, 2026 | 10.47 | 10.87 | 10.10 | 10.64 | 10.64 | 1.62% | 6,842,582 |
| Jun 4, 2026 | 10.63 | 10.73 | 10.40 | 10.47 | 10.47 | -2.06% | 4,419,487 |
| Jun 3, 2026 | 10.86 | 11.05 | 10.58 | 10.69 | 10.69 | -1.66% | 4,835,913 |
| Jun 2, 2026 | 11.06 | 11.17 | 10.70 | 10.87 | 10.87 | -1.81% | 4,266,800 |
| Jun 1, 2026 | 11.00 | 11.25 | 10.80 | 11.07 | 11.07 | 1.47% | 5,891,637 |
| May 29, 2026 | 11.77 | 11.85 | 10.84 | 10.91 | 10.91 | -7.31% | 8,927,800 |
| May 28, 2026 | 11.45 | 11.89 | 11.41 | 11.77 | 11.77 | 1.55% | 6,392,250 |
| May 27, 2026 | 12.06 | 12.25 | 11.47 | 11.59 | 11.59 | -3.66% | 8,383,137 |
| May 26, 2026 | 12.57 | 12.57 | 11.97 | 12.20 | 12.03 | -3.56% | 7,952,200 |
| May 25, 2026 | 12.42 | 12.66 | 12.34 | 12.65 | 12.47 | 1.69% | 9,068,975 |