Senba Sensing Technology Co.,Ltd. (SHE:300701)
China · Delayed Price · Currency is CNY 8.54
+0.07 (0.83%)
Nov 2, 2026, 3:04 PM CST
Senba Sensing Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.45 | 8.63 | 8.22 | 8.54 | 8.54 | 0.83% | 5,235,600 |
| Oct 30, 2026 | 8.62 | 8.98 | 8.47 | 8.47 | 8.47 | -3.64% | 5,053,900 |
| Oct 29, 2026 | 9.36 | 9.37 | 8.77 | 8.79 | 8.79 | -6.79% | 7,223,000 |
| Oct 28, 2026 | 9.02 | 9.65 | 9.02 | 9.43 | 9.43 | 4.08% | 9,321,600 |
| Oct 27, 2026 | 9.31 | 9.83 | 9.06 | 9.06 | 9.06 | -1.74% | 8,710,775 |
| Oct 26, 2026 | 9.35 | 9.45 | 9.15 | 9.22 | 9.22 | -1.50% | 3,322,200 |
| Oct 23, 2026 | 9.08 | 9.42 | 8.65 | 9.36 | 9.36 | 2.52% | 5,136,075 |
| Oct 22, 2026 | 9.32 | 9.40 | 9.09 | 9.13 | 9.13 | -1.19% | 2,367,000 |
| Oct 21, 2026 | 9.41 | 9.43 | 9.21 | 9.24 | 9.24 | -0.86% | 2,298,900 |
| Oct 20, 2026 | 9.03 | 9.44 | 9.03 | 9.32 | 9.32 | 2.19% | 2,862,000 |
| Oct 19, 2026 | 9.14 | 9.24 | 8.88 | 9.12 | 9.12 | -1.30% | 2,817,300 |
| Oct 16, 2026 | 9.39 | 9.45 | 9.16 | 9.24 | 9.24 | 0.98% | 2,591,550 |
| Oct 15, 2026 | 9.22 | 9.34 | 9.10 | 9.15 | 9.15 | -2.97% | 2,837,987 |
| Oct 14, 2026 | 9.78 | 9.86 | 9.40 | 9.43 | 9.43 | -3.78% | 2,936,125 |
| Oct 13, 2026 | 9.51 | 9.88 | 9.34 | 9.80 | 9.80 | 1.03% | 3,758,300 |
| Oct 12, 2026 | 9.68 | 9.75 | 9.53 | 9.70 | 9.70 | -0.31% | 2,726,100 |
| Oct 9, 2026 | 9.67 | 9.76 | 9.24 | 9.73 | 9.73 | 1.04% | 4,157,900 |
| Oct 8, 2026 | 9.85 | 10.04 | 9.62 | 9.63 | 9.63 | -2.13% | 3,293,800 |
| 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 |