Senba Sensing Technology Co.,Ltd. (SHE:300701)
China · Delayed Price · Currency is CNY 9.88
+0.32 (3.35%)
Aug 25, 2026, 3:04 PM CST
Senba Sensing Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |