Skip to main content
logo
Guangdong Seneasy Intelligent Technology Co.,Ltd. (SHE:301578)
China flag China · Delayed Price · Currency is CNY
23.04
-0.08 (-0.35%)
At close: Oct 9, 2026

SHE:301578 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202622.9823.2421.8123.0423.04-0.35%1,390,437
Oct 8, 202623.2123.7522.9223.1223.12-0.34%1,014,649
Sep 30, 202623.9824.1823.1923.2023.20-3.25%1,311,183
Sep 29, 202623.0324.3622.9323.9823.984.17%1,804,002
Sep 28, 202623.4523.7822.8723.0223.02-1.37%1,009,880
Sep 24, 202623.5523.7523.1123.3423.34-0.93%726,961
Sep 23, 202623.4723.7623.3023.5623.56-0.21%847,186
Sep 22, 202623.5223.7823.3823.6123.610.98%731,129
Sep 21, 202623.0823.5323.0823.3823.381.30%779,442
Sep 18, 202623.1723.4723.0523.0823.080.04%597,637
Sep 17, 202622.8023.2422.6223.0723.070.26%752,903
Sep 16, 202622.7223.1522.2723.0123.011.37%1,038,560
Sep 15, 202623.8323.8322.6022.7022.70-2.37%1,044,138
Sep 14, 202622.9023.4322.5323.2523.251.31%751,030
Sep 11, 202623.5423.5422.4122.9522.95-2.13%984,890
Sep 10, 202623.9523.9523.4023.4523.45-1.76%663,589
Sep 9, 202624.0224.4023.6123.8723.87-0.71%878,118
Sep 8, 202623.7224.2223.4024.0424.041.78%1,146,344
Sep 7, 202623.5723.8523.3423.6223.620.30%968,570
Sep 4, 202624.0424.2423.4023.5523.55-1.59%1,118,972
Sep 3, 202624.6924.7723.8023.9323.93-2.05%1,024,877
Sep 2, 202624.3624.5924.0024.4324.430.37%1,056,744
Sep 1, 202624.4124.9224.1824.3424.340.16%1,280,689
Aug 31, 202623.5224.4423.2524.3024.302.79%1,659,776
Aug 28, 202623.0023.6523.0023.6423.642.16%1,484,620
Aug 27, 202623.2523.3222.9023.1423.140.22%948,601
Aug 26, 202623.1123.6022.8823.0923.09-0.09%997,220
Aug 25, 202622.1923.1922.1923.1123.112.53%808,235
Aug 24, 202622.6822.8822.3622.5422.54-0.92%812,792
Aug 21, 202622.8422.9222.3522.7522.75-0.74%731,843
Aug 20, 202622.9823.2022.6622.9222.921.96%1,007,902
Aug 19, 202623.3523.3622.3022.4822.48-3.73%1,207,318
Aug 18, 202623.3823.4923.0523.3523.35-0.43%1,152,450
Aug 17, 202623.2323.5223.0423.4523.450.73%1,131,682
Aug 14, 202622.5823.3222.4723.2823.282.33%1,574,951
Aug 13, 202622.9523.3022.6722.7522.75-1.04%1,365,461
Aug 12, 202622.8423.4522.8122.9922.990.13%1,328,459
Aug 11, 202622.7923.1222.5322.9622.960.26%1,638,478
Aug 10, 202621.9622.9821.7822.9022.903.90%2,858,055
Aug 7, 202622.3722.6121.6022.0422.04-4.67%2,969,349
Aug 6, 202621.8823.2021.6023.1223.125.81%4,030,930
Aug 5, 202622.1122.2021.5421.8521.85-0.91%2,271,283
Aug 4, 202621.9322.3421.8122.0522.050.55%1,784,367
Aug 3, 202621.8322.0321.6521.9321.930.37%955,721
Jul 31, 202621.7522.0521.6121.8521.850.37%1,399,726
Jul 30, 202621.7722.1921.6621.7721.77-1.45%1,528,021
Jul 29, 202621.8722.2021.6822.0922.090.36%1,896,131
Jul 28, 202621.0922.3320.8922.0122.012.85%2,439,461
Jul 27, 202620.4521.5720.1521.4021.401.90%3,011,192
Jul 24, 202619.2721.0018.9721.0021.007.20%3,586,743