Sensteed Hi-Tech Group Class A 000981
SZSE · China · Producer Manufacturing
CNY 2.69-0.07 (-2.54%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.69 | -2.54% | CNY 2.72 | CNY 2.79 | CNY 2.67 | 352.07M |
| 2026-09-29 | CNY 2.76 | +2.60% | CNY 2.66 | CNY 2.82 | CNY 2.66 | 470.05M |
| 2026-09-28 | CNY 2.69 | -1.82% | CNY 2.72 | CNY 2.80 | CNY 2.65 | 474.27M |
| 2026-09-24 | CNY 2.74 | -2.49% | CNY 2.76 | CNY 2.82 | CNY 2.73 | 408.85M |
| 2026-09-23 | CNY 2.81 | -2.43% | CNY 2.86 | CNY 2.94 | CNY 2.78 | 632.47M |
| 2026-09-22 | CNY 2.88 | -2.37% | CNY 2.96 | CNY 2.98 | CNY 2.86 | 473.59M |
| 2026-09-21 | CNY 2.95 | -1.67% | CNY 2.96 | CNY 3.00 | CNY 2.92 | 574.88M |
| 2026-09-18 | CNY 3.00 | -0.33% | CNY 3.10 | CNY 3.10 | CNY 2.97 | 1.07B |
| 2026-09-17 | CNY 3.01 | +9.85% | CNY 2.74 | CNY 3.01 | CNY 2.72 | 886.62M |
| 2026-09-16 | CNY 2.74 | -9.27% | CNY 2.80 | CNY 2.86 | CNY 2.72 | 1.08B |
| 2026-09-15 | CNY 3.02 | +5.96% | CNY 3.10 | CNY 3.14 | CNY 3.00 | 1.50B |
| 2026-09-14 | CNY 2.85 | +10.04% | CNY 2.85 | CNY 2.85 | CNY 2.85 | 271.23M |
| 2026-09-11 | CNY 2.59 | -2.26% | CNY 2.61 | CNY 2.62 | CNY 2.53 | 187.89M |
| 2026-09-10 | CNY 2.65 | -2.21% | CNY 2.69 | CNY 2.70 | CNY 2.64 | 142.77M |
| 2026-09-09 | CNY 2.71 | -1.81% | CNY 2.74 | CNY 2.75 | CNY 2.70 | 145.97M |
| 2026-09-08 | CNY 2.76 | +2.99% | CNY 2.68 | CNY 2.78 | CNY 2.67 | 292.70M |
| 2026-09-07 | CNY 2.68 | +0.75% | CNY 2.67 | CNY 2.69 | CNY 2.65 | 129.23M |
| 2026-09-04 | CNY 2.66 | -0.75% | CNY 2.72 | CNY 2.75 | CNY 2.65 | 254.33M |
| 2026-09-03 | CNY 2.68 | -1.47% | CNY 2.73 | CNY 2.75 | CNY 2.67 | 177.80M |
| 2026-09-02 | CNY 2.72 | -2.16% | CNY 2.75 | CNY 2.75 | CNY 2.69 | 181.17M |
| 2026-09-01 | CNY 2.78 | +3.73% | CNY 2.67 | CNY 2.80 | CNY 2.66 | 342.85M |
| 2026-08-31 | CNY 2.68 | -0.74% | CNY 2.68 | CNY 2.69 | CNY 2.63 | 159.24M |
| 2026-08-28 | CNY 2.70 | -1.10% | CNY 2.71 | CNY 2.72 | CNY 2.68 | 149.41M |
| 2026-08-27 | CNY 2.73 | -0.73% | CNY 2.70 | CNY 2.75 | CNY 2.65 | 246.27M |
| 2026-08-26 | CNY 2.75 | +3.00% | CNY 2.69 | CNY 2.83 | CNY 2.67 | 344.59M |
| 2026-08-25 | CNY 2.67 | +1.14% | CNY 2.61 | CNY 2.70 | CNY 2.60 | 186.43M |
| 2026-08-24 | CNY 2.64 | -0.38% | CNY 2.66 | CNY 2.70 | CNY 2.60 | 159.85M |
| 2026-08-21 | CNY 2.65 | +1.15% | CNY 2.60 | CNY 2.66 | CNY 2.57 | 144.95M |
| 2026-08-20 | CNY 2.62 | +0.77% | CNY 2.63 | CNY 2.64 | CNY 2.60 | 138.20M |
| 2026-08-19 | CNY 2.60 | -6.14% | CNY 2.73 | CNY 2.75 | CNY 2.60 | 234.99M |
| 2026-08-18 | CNY 2.77 | -2.12% | CNY 2.82 | CNY 2.82 | CNY 2.74 | 184.81M |
| 2026-08-17 | CNY 2.83 | +1.80% | CNY 2.80 | CNY 2.84 | CNY 2.75 | 200.95M |
| 2026-08-14 | CNY 2.78 | -2.46% | CNY 2.85 | CNY 2.87 | CNY 2.75 | 251.33M |
| 2026-08-13 | CNY 2.85 | -3.06% | CNY 2.93 | CNY 2.95 | CNY 2.85 | 295.20M |
| 2026-08-12 | CNY 2.94 | +1.03% | CNY 2.88 | CNY 2.95 | CNY 2.85 | 278.57M |
| 2026-08-11 | CNY 2.91 | -1.69% | CNY 2.96 | CNY 2.96 | CNY 2.88 | 288.01M |
| 2026-08-10 | CNY 2.96 | -0.67% | CNY 2.97 | CNY 2.99 | CNY 2.91 | 307.14M |
| 2026-08-07 | CNY 2.98 | -1.00% | CNY 2.97 | CNY 3.00 | CNY 2.82 | 564.76M |
| 2026-08-06 | CNY 3.01 | -5.05% | CNY 3.12 | CNY 3.18 | CNY 2.97 | 976.21M |
| 2026-08-05 | CNY 3.17 | +10.07% | CNY 2.90 | CNY 3.17 | CNY 2.90 | 608.09M |
| 2026-08-04 | CNY 2.88 | +5.49% | CNY 2.74 | CNY 3.00 | CNY 2.71 | 762.67M |
| 2026-08-03 | CNY 2.73 | +2.63% | CNY 2.66 | CNY 2.74 | CNY 2.65 | 254.05M |
| 2026-07-31 | CNY 2.66 | +3.91% | CNY 2.58 | CNY 2.71 | CNY 2.57 | 310.88M |
| 2026-07-30 | CNY 2.56 | -0.39% | CNY 2.55 | CNY 2.65 | CNY 2.54 | 238.02M |
| 2026-07-29 | CNY 2.57 | +2.39% | CNY 2.52 | CNY 2.59 | CNY 2.50 | 214.11M |
| 2026-07-28 | CNY 2.51 | 0.00% | CNY 2.49 | CNY 2.58 | CNY 2.48 | 176.48M |
| 2026-07-27 | CNY 2.51 | +2.87% | CNY 2.43 | CNY 2.52 | CNY 2.42 | 160.29M |
| 2026-07-24 | CNY 2.44 | -3.56% | CNY 2.50 | CNY 2.54 | CNY 2.43 | 154.73M |
| 2026-07-23 | CNY 2.53 | +2.02% | CNY 2.47 | CNY 2.55 | CNY 2.46 | 206.69M |
| 2026-07-22 | CNY 2.48 | -0.80% | CNY 2.48 | CNY 2.53 | CNY 2.45 | 145.61M |
| 2026-07-21 | CNY 2.50 | +3.31% | CNY 2.42 | CNY 2.51 | CNY 2.32 | 293.63M |
| 2026-07-20 | CNY 2.42 | 0.00% | CNY 2.44 | CNY 2.52 | CNY 2.37 | 254.27M |
| 2026-07-17 | CNY 2.42 | -5.84% | CNY 2.55 | CNY 2.59 | CNY 2.39 | 254.46M |
| 2026-07-16 | CNY 2.57 | +0.39% | CNY 2.53 | CNY 2.62 | CNY 2.52 | 196.78M |
| 2026-07-15 | CNY 2.56 | -1.54% | CNY 2.57 | CNY 2.63 | CNY 2.52 | 192.65M |
| 2026-07-14 | CNY 2.60 | +1.56% | CNY 2.55 | CNY 2.60 | CNY 2.50 | 168.29M |
| 2026-07-13 | CNY 2.56 | -6.57% | CNY 2.72 | CNY 2.72 | CNY 2.55 | 249.38M |
| 2026-07-10 | CNY 2.74 | +2.24% | CNY 2.67 | CNY 2.82 | CNY 2.62 | 293.24M |
| 2026-07-09 | CNY 2.68 | +2.68% | CNY 2.60 | CNY 2.69 | CNY 2.55 | 247.27M |
| 2026-07-08 | CNY 2.61 | -2.61% | CNY 2.66 | CNY 2.70 | CNY 2.59 | 190.03M |
| 2026-07-07 | CNY 2.68 | -4.29% | CNY 2.80 | CNY 2.88 | CNY 2.67 | 248.05M |
| 2026-07-06 | CNY 2.80 | -5.41% | CNY 2.95 | CNY 2.95 | CNY 2.79 | 297.40M |
| 2026-07-03 | CNY 2.96 | +3.86% | CNY 2.85 | CNY 3.04 | CNY 2.85 | 438.27M |
| 2026-07-02 | CNY 2.85 | -1.38% | CNY 2.87 | CNY 2.97 | CNY 2.84 | 257.06M |
| 2026-07-01 | CNY 2.89 | +0.35% | CNY 2.87 | CNY 2.92 | CNY 2.84 | 218.39M |
| 2026-06-30 | CNY 2.88 | +1.77% | CNY 2.81 | CNY 2.89 | CNY 2.78 | 203.98M |
| 2026-06-29 | CNY 2.83 | -1.05% | CNY 2.85 | CNY 2.92 | CNY 2.79 | 212.83M |
| 2026-06-26 | CNY 2.86 | -4.67% | CNY 2.98 | CNY 2.99 | CNY 2.86 | 287.59M |
| 2026-06-25 | CNY 3.00 | -1.64% | CNY 3.02 | CNY 3.07 | CNY 2.98 | 228.86M |
| 2026-06-24 | CNY 3.05 | -2.87% | CNY 3.12 | CNY 3.13 | CNY 3.01 | 263.23M |
| 2026-06-23 | CNY 3.14 | -2.48% | CNY 3.23 | CNY 3.33 | CNY 3.13 | 220.23M |
| 2026-06-22 | CNY 3.22 | -0.62% | CNY 3.23 | CNY 3.24 | CNY 3.11 | 245.75M |
| 2026-06-18 | CNY 3.24 | -3.28% | CNY 3.34 | CNY 3.34 | CNY 3.23 | 191.39M |
| 2026-06-17 | CNY 3.35 | -0.59% | CNY 3.33 | CNY 3.39 | CNY 3.31 | 184.66M |
| 2026-06-16 | CNY 3.37 | +1.20% | CNY 3.33 | CNY 3.40 | CNY 3.25 | 251.10M |
| 2026-06-15 | CNY 3.33 | +4.06% | CNY 3.22 | CNY 3.38 | CNY 3.22 | 253.40M |
| 2026-06-12 | CNY 3.20 | +1.91% | CNY 3.19 | CNY 3.25 | CNY 3.16 | 225.64M |
| 2026-06-11 | CNY 3.14 | -0.95% | CNY 3.11 | CNY 3.20 | CNY 3.10 | 197.63M |
| 2026-06-10 | CNY 3.17 | -5.37% | CNY 3.30 | CNY 3.31 | CNY 3.16 | 262.86M |
| 2026-06-09 | CNY 3.35 | -1.18% | CNY 3.41 | CNY 3.45 | CNY 3.31 | 189.59M |
| 2026-06-08 | CNY 3.39 | -4.78% | CNY 3.45 | CNY 3.50 | CNY 3.38 | 195.59M |
| 2026-06-05 | CNY 3.56 | +0.85% | CNY 3.51 | CNY 3.64 | CNY 3.48 | 208.56M |
| 2026-06-04 | CNY 3.53 | -4.08% | CNY 3.61 | CNY 3.61 | CNY 3.53 | 253.92M |
| 2026-06-03 | CNY 3.68 | +5.14% | CNY 3.47 | CNY 3.75 | CNY 3.43 | 446.16M |
| 2026-06-02 | CNY 3.50 | -2.51% | CNY 3.60 | CNY 3.61 | CNY 3.45 | 216.05M |
| 2026-06-01 | CNY 3.59 | 0.00% | CNY 3.54 | CNY 3.62 | CNY 3.50 | 188.30M |
| 2026-05-29 | CNY 3.59 | -4.27% | CNY 3.70 | CNY 3.72 | CNY 3.58 | 280.83M |
| 2026-05-28 | CNY 3.75 | +0.54% | CNY 3.70 | CNY 3.81 | CNY 3.63 | 319.45M |
| 2026-05-27 | CNY 3.73 | -3.87% | CNY 3.81 | CNY 3.84 | CNY 3.71 | 307.95M |
| 2026-05-26 | CNY 3.88 | +0.78% | CNY 3.92 | CNY 4.02 | CNY 3.84 | 337.03M |