Senba Sensing Technology Co.,Ltd. (SHE:300701)
China · Delayed Price · Currency is CNY 9.84
-0.23 (-2.28%)
Sep 30, 2026, 3:04 PM CST
Senba Sensing Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.10 | 10.16 | 9.80 | 9.84 | 9.84 | -2.28% | 3,912,899 |
| Sep 29, 2026 | 9.89 | 10.18 | 9.85 | 10.07 | 10.07 | 1.82% | 3,366,600 |
| Sep 28, 2026 | 10.02 | 10.15 | 9.80 | 9.89 | 9.89 | -1.69% | 2,928,327 |
| Sep 24, 2026 | 10.05 | 10.15 | 10.00 | 10.06 | 10.06 | 0.10% | 2,073,475 |
| Sep 23, 2026 | 9.95 | 10.09 | 9.94 | 10.05 | 10.05 | 0.50% | 2,477,600 |
| Sep 22, 2026 | 10.05 | 10.09 | 9.94 | 10.00 | 10.00 | - | 2,499,413 |
| Sep 21, 2026 | 9.92 | 10.03 | 9.80 | 10.00 | 10.00 | 1.52% | 2,361,700 |
| Sep 18, 2026 | 9.82 | 9.92 | 9.77 | 9.85 | 9.85 | 1.03% | 2,382,850 |
| Sep 17, 2026 | 9.70 | 9.77 | 9.52 | 9.75 | 9.75 | 0.41% | 2,846,600 |
| Sep 16, 2026 | 9.51 | 9.80 | 9.39 | 9.71 | 9.71 | 2.64% | 2,430,050 |
| Sep 15, 2026 | 9.56 | 9.72 | 9.43 | 9.46 | 9.46 | -1.87% | 2,482,600 |
| Sep 14, 2026 | 9.40 | 9.75 | 9.33 | 9.64 | 9.64 | 1.80% | 3,473,400 |
| Sep 11, 2026 | 9.50 | 9.60 | 9.29 | 9.47 | 9.47 | -1.76% | 2,659,307 |
| Sep 10, 2026 | 9.85 | 9.86 | 9.61 | 9.64 | 9.64 | -2.53% | 3,074,638 |
| Sep 9, 2026 | 10.01 | 10.03 | 9.86 | 9.89 | 9.89 | -0.80% | 2,611,700 |
| Sep 8, 2026 | 10.08 | 10.08 | 9.93 | 9.97 | 9.97 | -0.80% | 2,997,600 |
| Sep 7, 2026 | 10.00 | 10.07 | 9.92 | 10.05 | 10.05 | 0.50% | 2,974,205 |
| Sep 4, 2026 | 10.21 | 10.27 | 9.94 | 10.00 | 10.00 | -1.09% | 3,427,956 |
| Sep 3, 2026 | 10.32 | 10.39 | 10.05 | 10.11 | 10.11 | -1.17% | 2,661,100 |
| Sep 2, 2026 | 10.28 | 10.36 | 10.16 | 10.23 | 10.23 | -0.87% | 2,747,437 |
| Sep 1, 2026 | 10.42 | 10.51 | 10.23 | 10.32 | 10.32 | -0.96% | 4,206,775 |
| Aug 31, 2026 | 9.70 | 10.49 | 9.70 | 10.42 | 10.42 | 2.36% | 7,860,600 |
| Aug 28, 2026 | 9.96 | 10.25 | 9.87 | 10.18 | 10.18 | 1.90% | 6,015,686 |
| Aug 27, 2026 | 9.87 | 9.99 | 9.75 | 9.99 | 9.99 | 1.01% | 3,601,886 |
| Aug 26, 2026 | 9.86 | 9.98 | 9.75 | 9.89 | 9.89 | 0.10% | 2,202,300 |
| Aug 25, 2026 | 9.55 | 9.93 | 9.48 | 9.88 | 9.88 | 3.35% | 3,857,900 |
| Aug 24, 2026 | 9.66 | 9.80 | 9.45 | 9.56 | 9.56 | -1.65% | 2,857,100 |
| Aug 21, 2026 | 9.73 | 9.77 | 9.52 | 9.72 | 9.72 | -0.51% | 2,989,281 |
| Aug 20, 2026 | 9.58 | 9.84 | 9.49 | 9.77 | 9.77 | 2.95% | 3,701,575 |
| Aug 19, 2026 | 9.91 | 9.91 | 9.42 | 9.49 | 9.49 | -4.72% | 4,142,500 |
| Aug 18, 2026 | 9.79 | 9.97 | 9.79 | 9.96 | 9.96 | 1.01% | 3,022,879 |
| Aug 17, 2026 | 9.73 | 9.89 | 9.59 | 9.86 | 9.86 | 1.86% | 2,589,843 |
| Aug 14, 2026 | 9.73 | 9.79 | 9.62 | 9.68 | 9.68 | - | 2,058,187 |
| Aug 13, 2026 | 9.89 | 10.00 | 9.66 | 9.68 | 9.68 | -1.93% | 3,440,762 |
| Aug 12, 2026 | 9.66 | 9.89 | 9.66 | 9.87 | 9.87 | 1.65% | 2,784,836 |
| Aug 11, 2026 | 9.70 | 9.78 | 9.59 | 9.71 | 9.71 | -0.41% | 2,530,312 |
| Aug 10, 2026 | 9.57 | 9.77 | 9.47 | 9.75 | 9.75 | 1.77% | 3,837,900 |
| Aug 7, 2026 | 9.55 | 9.69 | 9.41 | 9.58 | 9.58 | -0.83% | 3,834,878 |
| Aug 6, 2026 | 9.50 | 9.77 | 9.42 | 9.66 | 9.66 | 0.84% | 4,791,800 |
| Aug 5, 2026 | 9.38 | 9.66 | 9.31 | 9.58 | 9.58 | 2.24% | 5,663,803 |
| Aug 4, 2026 | 9.25 | 9.48 | 9.16 | 9.37 | 9.37 | 0.86% | 4,927,211 |
| Aug 3, 2026 | 8.98 | 9.30 | 8.89 | 9.29 | 9.29 | 2.65% | 5,953,200 |
| 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 |