Skip to main content
logo
Guangdong Seneasy Intelligent Technology Co.,Ltd. (SHE:301578)
China flag China · Delayed Price · Currency is CNY
23.74
-0.52 (-2.14%)
At close: Nov 6, 2026

SHE:301578 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202623.4124.4723.4123.7423.74-2.14%1,784,132
Nov 5, 202622.8024.2822.3924.2624.266.36%2,661,553
Nov 4, 202621.6422.9521.1922.8122.815.31%2,307,172
Nov 3, 202621.0222.0820.7321.6621.662.56%1,698,904
Nov 2, 202620.7621.4019.8221.1221.121.69%1,826,158
Oct 30, 202620.5021.2920.3720.7720.77-1.10%1,616,529
Oct 29, 202622.0022.0020.8521.0021.00-2.60%1,327,199
Oct 28, 202620.7721.9720.4821.5621.564.66%1,934,705
Oct 27, 202621.8522.2220.6020.6020.60-5.37%1,575,116
Oct 26, 202622.0422.5521.7021.7721.77-2.38%815,599
Oct 23, 202621.0022.3420.4022.3022.304.30%1,955,548
Oct 22, 202622.7522.9921.3821.3821.38-6.47%1,524,338
Oct 21, 202623.0023.4622.5122.8622.86-0.61%1,272,836
Oct 20, 202621.7723.2721.5323.0023.005.70%1,586,035
Oct 19, 202621.6021.9921.0021.7621.76-0.27%755,802
Oct 16, 202622.0922.4621.6621.8221.82-0.50%1,060,841
Oct 15, 202622.0022.5221.3221.9321.93-3.01%996,270
Oct 14, 202623.1023.2022.4922.6122.61-2.12%848,339
Oct 13, 202622.5023.3021.8523.1023.101.54%1,027,276
Oct 12, 202622.9223.0922.4522.7522.75-1.26%771,891
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