Sunsea AIoT Technology Co., Ltd. Class A 002313
SZSE · China · Electronic Technology
CNY 8.76-0.17 (-1.90%)
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 8.76 | -1.90% | CNY 9.02 | CNY 9.04 | CNY 8.75 | 16.89M |
| 2026-09-29 | CNY 8.93 | +3.48% | CNY 8.61 | CNY 9.40 | CNY 8.54 | 24.27M |
| 2026-09-28 | CNY 8.63 | -3.90% | CNY 9.05 | CNY 9.06 | CNY 8.60 | 17.03M |
| 2026-09-24 | CNY 8.98 | -3.54% | CNY 9.10 | CNY 9.21 | CNY 8.93 | 33.17M |
| 2026-09-23 | CNY 9.31 | +0.11% | CNY 9.67 | CNY 9.98 | CNY 9.17 | 59.56M |
| 2026-09-22 | CNY 9.30 | +10.06% | CNY 8.48 | CNY 9.30 | CNY 8.41 | 18.14M |
| 2026-09-21 | CNY 8.45 | +1.81% | CNY 8.35 | CNY 8.45 | CNY 8.30 | 4.98M |
| 2026-09-18 | CNY 8.30 | +0.73% | CNY 8.33 | CNY 8.41 | CNY 8.26 | 4.32M |
| 2026-09-17 | CNY 8.24 | -1.08% | CNY 8.33 | CNY 8.35 | CNY 8.10 | 4.23M |
| 2026-09-16 | CNY 8.33 | +2.97% | CNY 8.09 | CNY 8.35 | CNY 8.00 | 5.53M |
| 2026-09-15 | CNY 8.09 | -2.88% | CNY 8.33 | CNY 8.37 | CNY 8.05 | 5.63M |
| 2026-09-14 | CNY 8.33 | -1.54% | CNY 8.41 | CNY 8.46 | CNY 8.29 | 5.55M |
| 2026-09-11 | CNY 8.46 | -0.59% | CNY 8.46 | CNY 8.64 | CNY 8.40 | 7.13M |
| 2026-09-10 | CNY 8.51 | -1.73% | CNY 8.60 | CNY 8.66 | CNY 8.49 | 5.26M |
| 2026-09-09 | CNY 8.66 | -0.80% | CNY 8.75 | CNY 8.91 | CNY 8.65 | 6.37M |
| 2026-09-08 | CNY 8.73 | +1.04% | CNY 8.59 | CNY 8.83 | CNY 8.59 | 6.47M |
| 2026-09-07 | CNY 8.64 | +0.58% | CNY 8.59 | CNY 8.73 | CNY 8.56 | 5.98M |
| 2026-09-04 | CNY 8.59 | -0.92% | CNY 8.68 | CNY 8.76 | CNY 8.49 | 6.86M |
| 2026-09-03 | CNY 8.67 | -2.03% | CNY 8.85 | CNY 9.04 | CNY 8.65 | 7.42M |
| 2026-09-02 | CNY 8.85 | -0.67% | CNY 8.80 | CNY 9.00 | CNY 8.79 | 7.18M |
| 2026-09-01 | CNY 8.91 | +1.48% | CNY 8.77 | CNY 8.92 | CNY 8.74 | 15.93M |
| 2026-08-31 | CNY 8.78 | +4.03% | CNY 8.34 | CNY 8.87 | CNY 8.28 | 18.23M |
| 2026-08-28 | CNY 8.44 | -2.09% | CNY 8.62 | CNY 8.64 | CNY 8.40 | 12.36M |
| 2026-08-27 | CNY 8.62 | -0.46% | CNY 8.58 | CNY 8.67 | CNY 8.43 | 12.39M |
| 2026-08-26 | CNY 8.66 | -0.46% | CNY 8.70 | CNY 8.74 | CNY 8.57 | 11.29M |
| 2026-08-25 | CNY 8.70 | -0.57% | CNY 8.80 | CNY 8.86 | CNY 8.53 | 15.05M |
| 2026-08-24 | CNY 8.75 | -1.02% | CNY 8.73 | CNY 8.99 | CNY 8.64 | 24.24M |
| 2026-08-21 | CNY 8.84 | +0.68% | CNY 8.55 | CNY 9.20 | CNY 8.55 | 41.50M |
| 2026-08-20 | CNY 8.78 | +10.03% | CNY 8.00 | CNY 8.78 | CNY 7.91 | 20.96M |
| 2026-08-19 | CNY 7.98 | -5.23% | CNY 8.32 | CNY 8.32 | CNY 7.96 | 6.02M |
| 2026-08-18 | CNY 8.42 | -2.09% | CNY 8.69 | CNY 8.69 | CNY 8.37 | 6.77M |
| 2026-08-17 | CNY 8.60 | -0.69% | CNY 8.60 | CNY 8.66 | CNY 8.40 | 8.42M |
| 2026-08-14 | CNY 8.66 | +0.81% | CNY 8.59 | CNY 8.76 | CNY 8.51 | 8.20M |
| 2026-08-13 | CNY 8.59 | +0.23% | CNY 8.66 | CNY 8.97 | CNY 8.59 | 13.43M |
| 2026-08-12 | CNY 8.57 | +2.88% | CNY 8.34 | CNY 8.68 | CNY 8.31 | 8.94M |
| 2026-08-11 | CNY 8.33 | -0.12% | CNY 8.27 | CNY 8.39 | CNY 8.20 | 4.30M |
| 2026-08-10 | CNY 8.34 | +1.71% | CNY 8.20 | CNY 8.34 | CNY 8.05 | 6.48M |
| 2026-08-07 | CNY 8.20 | -2.50% | CNY 8.44 | CNY 8.45 | CNY 8.08 | 9.11M |
| 2026-08-06 | CNY 8.41 | +2.81% | CNY 8.12 | CNY 8.41 | CNY 8.12 | 10.63M |
| 2026-08-05 | CNY 8.18 | +0.99% | CNY 8.05 | CNY 8.35 | CNY 8.05 | 9.96M |
| 2026-08-04 | CNY 8.10 | +0.75% | CNY 8.04 | CNY 8.19 | CNY 8.00 | 6.60M |
| 2026-08-03 | CNY 8.04 | +1.26% | CNY 7.94 | CNY 8.05 | CNY 7.88 | 6.62M |
| 2026-07-31 | CNY 7.94 | +3.79% | CNY 7.83 | CNY 8.00 | CNY 7.80 | 9.07M |
| 2026-07-30 | CNY 7.65 | -2.92% | CNY 7.80 | CNY 8.00 | CNY 7.61 | 8.85M |
| 2026-07-29 | CNY 7.88 | +1.55% | CNY 7.76 | CNY 7.95 | CNY 7.66 | 7.47M |
| 2026-07-28 | CNY 7.76 | +1.44% | CNY 7.55 | CNY 7.87 | CNY 7.55 | 7.52M |
| 2026-07-27 | CNY 7.65 | +3.66% | CNY 7.35 | CNY 7.65 | CNY 7.31 | 7.40M |
| 2026-07-24 | CNY 7.38 | -1.99% | CNY 7.45 | CNY 7.53 | CNY 7.37 | 6.55M |
| 2026-07-23 | CNY 7.53 | +1.07% | CNY 7.36 | CNY 7.62 | CNY 7.33 | 9.16M |
| 2026-07-22 | CNY 7.45 | 0.00% | CNY 7.38 | CNY 7.65 | CNY 7.30 | 10.49M |
| 2026-07-21 | CNY 7.45 | -1.72% | CNY 7.50 | CNY 7.60 | CNY 6.82 | 20.23M |
| 2026-07-20 | CNY 7.58 | -2.57% | CNY 7.96 | CNY 8.03 | CNY 7.48 | 14.47M |
| 2026-07-17 | CNY 7.78 | -3.59% | CNY 7.86 | CNY 8.13 | CNY 7.65 | 16.15M |
| 2026-07-16 | CNY 8.07 | +1.64% | CNY 8.08 | CNY 8.25 | CNY 7.88 | 18.71M |
| 2026-07-15 | CNY 7.94 | +1.40% | CNY 7.73 | CNY 8.04 | CNY 7.70 | 11.91M |
| 2026-07-14 | CNY 7.83 | +3.85% | CNY 7.54 | CNY 7.84 | CNY 7.46 | 12.91M |
| 2026-07-13 | CNY 7.54 | -6.10% | CNY 8.00 | CNY 8.09 | CNY 7.49 | 12.61M |
| 2026-07-10 | CNY 8.03 | +3.21% | CNY 7.71 | CNY 8.28 | CNY 7.60 | 16.89M |
| 2026-07-09 | CNY 7.78 | +1.30% | CNY 7.60 | CNY 7.84 | CNY 7.47 | 11.17M |
| 2026-07-08 | CNY 7.68 | +1.86% | CNY 7.54 | CNY 7.75 | CNY 7.47 | 10.91M |
| 2026-07-07 | CNY 7.54 | -2.96% | CNY 7.67 | CNY 7.82 | CNY 7.49 | 9.37M |
| 2026-07-06 | CNY 7.77 | -4.31% | CNY 7.91 | CNY 8.12 | CNY 7.59 | 18.52M |
| 2026-07-03 | CNY 8.12 | +6.14% | CNY 7.59 | CNY 8.40 | CNY 7.58 | 28.72M |
| 2026-07-02 | CNY 7.65 | -4.97% | CNY 7.95 | CNY 7.95 | CNY 7.56 | 22.04M |
| 2026-07-01 | CNY 8.05 | +9.97% | CNY 7.95 | CNY 8.05 | CNY 7.80 | 5.38M |
| 2026-06-30 | CNY 7.32 | +1.39% | CNY 7.22 | CNY 7.44 | CNY 7.17 | 7.45M |
| 2026-06-29 | CNY 7.22 | -2.43% | CNY 7.33 | CNY 7.35 | CNY 7.03 | 8.21M |
| 2026-06-26 | CNY 7.40 | -3.39% | CNY 7.55 | CNY 7.65 | CNY 7.30 | 7.04M |
| 2026-06-25 | CNY 7.66 | -2.79% | CNY 7.88 | CNY 7.96 | CNY 7.54 | 8.18M |
| 2026-06-24 | CNY 7.88 | -3.19% | CNY 8.09 | CNY 8.11 | CNY 7.61 | 8.66M |
| 2026-06-23 | CNY 8.14 | +2.13% | CNY 8.00 | CNY 8.25 | CNY 7.98 | 8.83M |
| 2026-06-22 | CNY 7.97 | -0.38% | CNY 7.92 | CNY 8.02 | CNY 7.66 | 7.95M |
| 2026-06-18 | CNY 8.00 | -2.68% | CNY 8.22 | CNY 8.22 | CNY 7.90 | 8.09M |
| 2026-06-17 | CNY 8.22 | -2.61% | CNY 8.29 | CNY 8.45 | CNY 8.12 | 8.86M |
| 2026-06-16 | CNY 8.44 | +3.30% | CNY 8.13 | CNY 8.44 | CNY 7.86 | 10.84M |
| 2026-06-15 | CNY 8.17 | +0.25% | CNY 8.24 | CNY 8.34 | CNY 8.11 | 6.71M |
| 2026-06-12 | CNY 8.15 | -0.73% | CNY 8.26 | CNY 8.41 | CNY 8.09 | 7.24M |
| 2026-06-11 | CNY 8.21 | -2.49% | CNY 8.27 | CNY 8.43 | CNY 8.08 | 7.30M |
| 2026-06-10 | CNY 8.42 | -4.21% | CNY 8.67 | CNY 8.78 | CNY 8.24 | 8.14M |
| 2026-06-09 | CNY 8.79 | +1.62% | CNY 8.73 | CNY 8.88 | CNY 8.60 | 8.02M |
| 2026-06-08 | CNY 8.65 | -4.53% | CNY 8.84 | CNY 9.10 | CNY 8.50 | 9.32M |
| 2026-06-05 | CNY 9.06 | +3.07% | CNY 8.75 | CNY 9.18 | CNY 8.68 | 10.53M |
| 2026-06-04 | CNY 8.79 | -2.98% | CNY 9.00 | CNY 9.11 | CNY 8.72 | 7.86M |
| 2026-06-03 | CNY 9.06 | -0.55% | CNY 9.09 | CNY 9.27 | CNY 8.96 | 8.71M |
| 2026-06-02 | CNY 9.11 | -0.22% | CNY 9.24 | CNY 9.24 | CNY 8.85 | 7.13M |
| 2026-06-01 | CNY 9.13 | +2.24% | CNY 8.86 | CNY 9.25 | CNY 8.81 | 8.56M |
| 2026-05-29 | CNY 8.93 | -4.90% | CNY 9.35 | CNY 9.55 | CNY 8.87 | 11.41M |
| 2026-05-28 | CNY 9.39 | -0.21% | CNY 9.30 | CNY 9.54 | CNY 9.11 | 10.96M |
| 2026-05-27 | CNY 9.41 | -0.74% | CNY 9.41 | CNY 9.69 | CNY 9.30 | 7.95M |
| 2026-05-26 | CNY 9.48 | -3.27% | CNY 9.80 | CNY 9.80 | CNY 9.32 | 10.21M |