Guangdong Senssun Weighing Apparatus Group Ltd. Class A 002870

SZSE · China · Producer Manufacturing

CNY 45.51-1.11 (-2.38%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 45.51	-2.38%	CNY 46.67	CNY 47.50	CNY 44.77	2.68M
2026-09-29	CNY 46.62	+0.78%	CNY 46.23	CNY 47.18	CNY 45.65	2.15M
2026-09-28	CNY 46.26	-4.02%	CNY 48.28	CNY 48.40	CNY 45.91	2.67M
2026-09-24	CNY 48.20	-2.35%	CNY 49.50	CNY 49.51	CNY 47.82	2.33M
2026-09-23	CNY 49.36	-0.94%	CNY 49.85	CNY 50.35	CNY 49.20	2.01M
2026-09-22	CNY 49.83	+1.78%	CNY 49.00	CNY 50.00	CNY 48.54	2.90M
2026-09-21	CNY 48.96	-1.05%	CNY 49.49	CNY 50.30	CNY 48.77	3.30M
2026-09-18	CNY 49.48	-2.50%	CNY 50.55	CNY 50.70	CNY 49.30	4.20M
2026-09-17	CNY 50.75	+5.33%	CNY 49.14	CNY 51.27	CNY 48.20	5.70M
2026-09-16	CNY 48.18	+1.01%	CNY 45.15	CNY 48.69	CNY 43.03	9.97M
2026-09-15	CNY 47.70	-10.00%	CNY 52.90	CNY 52.90	CNY 47.70	4.41M
2026-09-14	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-11	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-10	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-09	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-08	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-07	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-04	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-03	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-02	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-01	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-08-31	CNY 53.00	+6.23%	CNY 49.20	CNY 53.45	CNY 47.46	6.91M
2026-08-28	CNY 49.89	+2.97%	CNY 48.69	CNY 52.45	CNY 48.48	6.04M
2026-08-27	CNY 48.45	+3.42%	CNY 46.99	CNY 48.50	CNY 46.99	3.71M
2026-08-26	CNY 46.85	-0.49%	CNY 47.00	CNY 48.00	CNY 46.28	2.64M
2026-08-25	CNY 47.08	-0.25%	CNY 46.89	CNY 47.50	CNY 46.16	2.44M
2026-08-24	CNY 47.20	-2.07%	CNY 48.19	CNY 48.99	CNY 47.00	2.66M
2026-08-21	CNY 48.20	+1.39%	CNY 47.16	CNY 48.35	CNY 46.15	4.39M
2026-08-20	CNY 47.54	-1.37%	CNY 48.98	CNY 49.10	CNY 47.40	3.52M
2026-08-19	CNY 48.20	-1.17%	CNY 48.74	CNY 50.20	CNY 47.65	6.66M
2026-08-18	CNY 48.77	+0.04%	CNY 48.66	CNY 50.30	CNY 47.50	8.27M
2026-08-17	CNY 48.75	+1.56%	CNY 47.77	CNY 49.00	CNY 47.20	5.10M
2026-08-14	CNY 48.00	+3.43%	CNY 46.77	CNY 48.74	CNY 46.41	6.84M
2026-08-13	CNY 46.41	-2.27%	CNY 47.60	CNY 48.50	CNY 45.77	12.65M
2026-08-12	CNY 47.49	+10.01%	CNY 43.17	CNY 47.49	CNY 42.80	10.22M
2026-08-11	CNY 43.17	+1.39%	CNY 42.58	CNY 44.44	CNY 42.19	5.27M
2026-08-10	CNY 42.58	+4.49%	CNY 40.72	CNY 42.76	CNY 40.18	4.28M
2026-08-07	CNY 40.75	+2.05%	CNY 40.13	CNY 41.02	CNY 39.54	3.40M
2026-08-06	CNY 39.93	+0.81%	CNY 39.31	CNY 40.66	CNY 39.30	1.82M
2026-08-05	CNY 39.61	+1.41%	CNY 39.15	CNY 40.18	CNY 39.08	2.82M
2026-08-04	CNY 39.06	+2.14%	CNY 38.25	CNY 39.33	CNY 38.15	2.92M
2026-08-03	CNY 38.24	+0.10%	CNY 38.60	CNY 39.34	CNY 38.01	1.71M
2026-07-31	CNY 38.20	+2.22%	CNY 37.80	CNY 38.98	CNY 37.68	2.19M
2026-07-30	CNY 37.37	-3.16%	CNY 38.45	CNY 38.65	CNY 37.00	2.95M
2026-07-29	CNY 38.59	-0.98%	CNY 38.90	CNY 39.36	CNY 38.35	1.78M
2026-07-28	CNY 38.97	-1.37%	CNY 39.32	CNY 40.47	CNY 38.66	2.53M
2026-07-27	CNY 39.51	+1.54%	CNY 38.91	CNY 39.54	CNY 38.44	3.08M
2026-07-24	CNY 38.91	-2.36%	CNY 38.28	CNY 42.00	CNY 38.23	6.22M
2026-07-23	CNY 39.85	+2.00%	CNY 42.88	CNY 42.98	CNY 39.37	8.32M
2026-07-22	CNY 39.07	+1.09%	CNY 38.72	CNY 39.80	CNY 38.00	2.94M
2026-07-21	CNY 38.65	+4.80%	CNY 36.90	CNY 39.16	CNY 35.35	4.94M
2026-07-20	CNY 36.88	-3.05%	CNY 38.54	CNY 38.83	CNY 36.50	3.53M
2026-07-17	CNY 38.04	-6.07%	CNY 40.12	CNY 41.30	CNY 38.04	5.03M
2026-07-16	CNY 40.50	+0.92%	CNY 39.45	CNY 40.78	CNY 39.26	3.22M
2026-07-15	CNY 40.13	+4.72%	CNY 38.70	CNY 40.50	CNY 38.50	4.81M
2026-07-14	CNY 38.32	+2.79%	CNY 37.28	CNY 38.50	CNY 36.19	3.76M
2026-07-13	CNY 37.28	-1.38%	CNY 37.60	CNY 38.89	CNY 36.71	3.23M
2026-07-10	CNY 37.80	-0.89%	CNY 38.20	CNY 38.60	CNY 37.61	1.87M
2026-07-09	CNY 38.14	-1.50%	CNY 38.68	CNY 39.00	CNY 37.55	2.36M
2026-07-08	CNY 38.72	+1.20%	CNY 38.30	CNY 38.78	CNY 36.70	3.74M
2026-07-07	CNY 38.26	-2.89%	CNY 39.06	CNY 39.55	CNY 38.25	2.84M
2026-07-06	CNY 39.40	+0.64%	CNY 38.84	CNY 41.58	CNY 38.03	4.85M
2026-07-03	CNY 39.15	-2.95%	CNY 42.00	CNY 42.40	CNY 38.99	7.22M
2026-07-02	CNY 40.34	+0.52%	CNY 39.74	CNY 41.80	CNY 39.74	4.21M
2026-07-01	CNY 40.13	+4.13%	CNY 38.55	CNY 41.46	CNY 38.46	6.35M
2026-06-30	CNY 38.54	-0.26%	CNY 38.52	CNY 39.47	CNY 38.02	3.12M
2026-06-29	CNY 38.64	-0.59%	CNY 38.95	CNY 38.95	CNY 37.00	3.63M
2026-06-26	CNY 38.87	-0.03%	CNY 38.91	CNY 39.53	CNY 37.91	3.06M
2026-06-25	CNY 38.88	-2.02%	CNY 39.68	CNY 40.15	CNY 38.50	2.94M
2026-06-24	CNY 39.68	+1.33%	CNY 39.22	CNY 39.82	CNY 38.38	2.97M
2026-06-23	CNY 39.16	+0.46%	CNY 38.99	CNY 39.85	CNY 38.35	2.63M
2026-06-22	CNY 38.98	-0.92%	CNY 39.00	CNY 39.90	CNY 37.73	4.76M
2026-06-18	CNY 39.34	-3.70%	CNY 40.38	CNY 41.11	CNY 39.20	4.67M
2026-06-17	CNY 40.85	-0.46%	CNY 40.54	CNY 41.35	CNY 40.15	3.24M
2026-06-16	CNY 41.04	+1.58%	CNY 40.40	CNY 41.15	CNY 39.90	4.02M
2026-06-15	CNY 40.40	+1.00%	CNY 40.00	CNY 40.60	CNY 39.71	3.71M
2026-06-12	CNY 40.00	+0.13%	CNY 40.18	CNY 42.60	CNY 39.78	5.71M
2026-06-11	CNY 39.95	-2.51%	CNY 40.77	CNY 41.40	CNY 39.03	3.25M
2026-06-10	CNY 40.98	+4.27%	CNY 39.00	CNY 41.48	CNY 38.88	5.54M
2026-06-09	CNY 39.30	+2.80%	CNY 38.63	CNY 39.34	CNY 37.35	3.58M
2026-06-08	CNY 38.23	-2.92%	CNY 38.06	CNY 39.16	CNY 37.46	4.54M
2026-06-05	CNY 39.38	+0.15%	CNY 39.54	CNY 40.25	CNY 38.50	3.19M
2026-06-04	CNY 39.32	-0.86%	CNY 39.00	CNY 39.70	CNY 38.02	4.19M
2026-06-03	CNY 39.66	-2.44%	CNY 40.65	CNY 41.10	CNY 39.25	4.08M
2026-06-02	CNY 40.65	+1.09%	CNY 40.54	CNY 41.25	CNY 38.42	5.44M
2026-06-01	CNY 40.21	-1.20%	CNY 40.50	CNY 41.00	CNY 40.00	3.54M
2026-05-29	CNY 40.70	-5.61%	CNY 42.96	CNY 42.99	CNY 40.23	5.87M
2026-05-28	CNY 43.12	+0.40%	CNY 42.50	CNY 43.75	CNY 42.10	5.05M
2026-05-27	CNY 42.95	+4.20%	CNY 41.11	CNY 44.14	CNY 40.80	7.60M
2026-05-26	CNY 41.22	-0.63%	CNY 41.48	CNY 41.91	CNY 39.96	3.22M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 45.51	-2.38%	CNY 46.67	CNY 47.50	CNY 44.77	2.68M
2026-09-29	CNY 46.62	+0.78%	CNY 46.23	CNY 47.18	CNY 45.65	2.15M
2026-09-28	CNY 46.26	-4.02%	CNY 48.28	CNY 48.40	CNY 45.91	2.67M
2026-09-24	CNY 48.20	-2.35%	CNY 49.50	CNY 49.51	CNY 47.82	2.33M
2026-09-23	CNY 49.36	-0.94%	CNY 49.85	CNY 50.35	CNY 49.20	2.01M
2026-09-22	CNY 49.83	+1.78%	CNY 49.00	CNY 50.00	CNY 48.54	2.90M
2026-09-21	CNY 48.96	-1.05%	CNY 49.49	CNY 50.30	CNY 48.77	3.30M
2026-09-18	CNY 49.48	-2.50%	CNY 50.55	CNY 50.70	CNY 49.30	4.20M
2026-09-17	CNY 50.75	+5.33%	CNY 49.14	CNY 51.27	CNY 48.20	5.70M
2026-09-16	CNY 48.18	+1.01%	CNY 45.15	CNY 48.69	CNY 43.03	9.97M
2026-09-15	CNY 47.70	-10.00%	CNY 52.90	CNY 52.90	CNY 47.70	4.41M
2026-09-14	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-11	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-10	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-09	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-08	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-07	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-04	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-03	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-02	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-09-01	CNY 53.00	0.00%	CNY 53.00	CNY 53.00	CNY 53.00	0
2026-08-31	CNY 53.00	+6.23%	CNY 49.20	CNY 53.45	CNY 47.46	6.91M
2026-08-28	CNY 49.89	+2.97%	CNY 48.69	CNY 52.45	CNY 48.48	6.04M
2026-08-27	CNY 48.45	+3.42%	CNY 46.99	CNY 48.50	CNY 46.99	3.71M
2026-08-26	CNY 46.85	-0.49%	CNY 47.00	CNY 48.00	CNY 46.28	2.64M
2026-08-25	CNY 47.08	-0.25%	CNY 46.89	CNY 47.50	CNY 46.16	2.44M
2026-08-24	CNY 47.20	-2.07%	CNY 48.19	CNY 48.99	CNY 47.00	2.66M
2026-08-21	CNY 48.20	+1.39%	CNY 47.16	CNY 48.35	CNY 46.15	4.39M
2026-08-20	CNY 47.54	-1.37%	CNY 48.98	CNY 49.10	CNY 47.40	3.52M
2026-08-19	CNY 48.20	-1.17%	CNY 48.74	CNY 50.20	CNY 47.65	6.66M
2026-08-18	CNY 48.77	+0.04%	CNY 48.66	CNY 50.30	CNY 47.50	8.27M
2026-08-17	CNY 48.75	+1.56%	CNY 47.77	CNY 49.00	CNY 47.20	5.10M
2026-08-14	CNY 48.00	+3.43%	CNY 46.77	CNY 48.74	CNY 46.41	6.84M
2026-08-13	CNY 46.41	-2.27%	CNY 47.60	CNY 48.50	CNY 45.77	12.65M
2026-08-12	CNY 47.49	+10.01%	CNY 43.17	CNY 47.49	CNY 42.80	10.22M
2026-08-11	CNY 43.17	+1.39%	CNY 42.58	CNY 44.44	CNY 42.19	5.27M
2026-08-10	CNY 42.58	+4.49%	CNY 40.72	CNY 42.76	CNY 40.18	4.28M
2026-08-07	CNY 40.75	+2.05%	CNY 40.13	CNY 41.02	CNY 39.54	3.40M
2026-08-06	CNY 39.93	+0.81%	CNY 39.31	CNY 40.66	CNY 39.30	1.82M
2026-08-05	CNY 39.61	+1.41%	CNY 39.15	CNY 40.18	CNY 39.08	2.82M
2026-08-04	CNY 39.06	+2.14%	CNY 38.25	CNY 39.33	CNY 38.15	2.92M
2026-08-03	CNY 38.24	+0.10%	CNY 38.60	CNY 39.34	CNY 38.01	1.71M
2026-07-31	CNY 38.20	+2.22%	CNY 37.80	CNY 38.98	CNY 37.68	2.19M
2026-07-30	CNY 37.37	-3.16%	CNY 38.45	CNY 38.65	CNY 37.00	2.95M
2026-07-29	CNY 38.59	-0.98%	CNY 38.90	CNY 39.36	CNY 38.35	1.78M
2026-07-28	CNY 38.97	-1.37%	CNY 39.32	CNY 40.47	CNY 38.66	2.53M
2026-07-27	CNY 39.51	+1.54%	CNY 38.91	CNY 39.54	CNY 38.44	3.08M
2026-07-24	CNY 38.91	-2.36%	CNY 38.28	CNY 42.00	CNY 38.23	6.22M
2026-07-23	CNY 39.85	+2.00%	CNY 42.88	CNY 42.98	CNY 39.37	8.32M
2026-07-22	CNY 39.07	+1.09%	CNY 38.72	CNY 39.80	CNY 38.00	2.94M
2026-07-21	CNY 38.65	+4.80%	CNY 36.90	CNY 39.16	CNY 35.35	4.94M
2026-07-20	CNY 36.88	-3.05%	CNY 38.54	CNY 38.83	CNY 36.50	3.53M
2026-07-17	CNY 38.04	-6.07%	CNY 40.12	CNY 41.30	CNY 38.04	5.03M
2026-07-16	CNY 40.50	+0.92%	CNY 39.45	CNY 40.78	CNY 39.26	3.22M
2026-07-15	CNY 40.13	+4.72%	CNY 38.70	CNY 40.50	CNY 38.50	4.81M
2026-07-14	CNY 38.32	+2.79%	CNY 37.28	CNY 38.50	CNY 36.19	3.76M
2026-07-13	CNY 37.28	-1.38%	CNY 37.60	CNY 38.89	CNY 36.71	3.23M
2026-07-10	CNY 37.80	-0.89%	CNY 38.20	CNY 38.60	CNY 37.61	1.87M
2026-07-09	CNY 38.14	-1.50%	CNY 38.68	CNY 39.00	CNY 37.55	2.36M
2026-07-08	CNY 38.72	+1.20%	CNY 38.30	CNY 38.78	CNY 36.70	3.74M
2026-07-07	CNY 38.26	-2.89%	CNY 39.06	CNY 39.55	CNY 38.25	2.84M
2026-07-06	CNY 39.40	+0.64%	CNY 38.84	CNY 41.58	CNY 38.03	4.85M
2026-07-03	CNY 39.15	-2.95%	CNY 42.00	CNY 42.40	CNY 38.99	7.22M
2026-07-02	CNY 40.34	+0.52%	CNY 39.74	CNY 41.80	CNY 39.74	4.21M
2026-07-01	CNY 40.13	+4.13%	CNY 38.55	CNY 41.46	CNY 38.46	6.35M
2026-06-30	CNY 38.54	-0.26%	CNY 38.52	CNY 39.47	CNY 38.02	3.12M
2026-06-29	CNY 38.64	-0.59%	CNY 38.95	CNY 38.95	CNY 37.00	3.63M
2026-06-26	CNY 38.87	-0.03%	CNY 38.91	CNY 39.53	CNY 37.91	3.06M
2026-06-25	CNY 38.88	-2.02%	CNY 39.68	CNY 40.15	CNY 38.50	2.94M
2026-06-24	CNY 39.68	+1.33%	CNY 39.22	CNY 39.82	CNY 38.38	2.97M
2026-06-23	CNY 39.16	+0.46%	CNY 38.99	CNY 39.85	CNY 38.35	2.63M
2026-06-22	CNY 38.98	-0.92%	CNY 39.00	CNY 39.90	CNY 37.73	4.76M
2026-06-18	CNY 39.34	-3.70%	CNY 40.38	CNY 41.11	CNY 39.20	4.67M
2026-06-17	CNY 40.85	-0.46%	CNY 40.54	CNY 41.35	CNY 40.15	3.24M
2026-06-16	CNY 41.04	+1.58%	CNY 40.40	CNY 41.15	CNY 39.90	4.02M
2026-06-15	CNY 40.40	+1.00%	CNY 40.00	CNY 40.60	CNY 39.71	3.71M
2026-06-12	CNY 40.00	+0.13%	CNY 40.18	CNY 42.60	CNY 39.78	5.71M
2026-06-11	CNY 39.95	-2.51%	CNY 40.77	CNY 41.40	CNY 39.03	3.25M
2026-06-10	CNY 40.98	+4.27%	CNY 39.00	CNY 41.48	CNY 38.88	5.54M
2026-06-09	CNY 39.30	+2.80%	CNY 38.63	CNY 39.34	CNY 37.35	3.58M
2026-06-08	CNY 38.23	-2.92%	CNY 38.06	CNY 39.16	CNY 37.46	4.54M
2026-06-05	CNY 39.38	+0.15%	CNY 39.54	CNY 40.25	CNY 38.50	3.19M
2026-06-04	CNY 39.32	-0.86%	CNY 39.00	CNY 39.70	CNY 38.02	4.19M
2026-06-03	CNY 39.66	-2.44%	CNY 40.65	CNY 41.10	CNY 39.25	4.08M
2026-06-02	CNY 40.65	+1.09%	CNY 40.54	CNY 41.25	CNY 38.42	5.44M
2026-06-01	CNY 40.21	-1.20%	CNY 40.50	CNY 41.00	CNY 40.00	3.54M
2026-05-29	CNY 40.70	-5.61%	CNY 42.96	CNY 42.99	CNY 40.23	5.87M
2026-05-28	CNY 43.12	+0.40%	CNY 42.50	CNY 43.75	CNY 42.10	5.05M
2026-05-27	CNY 42.95	+4.20%	CNY 41.11	CNY 44.14	CNY 40.80	7.60M
2026-05-26	CNY 41.22	-0.63%	CNY 41.48	CNY 41.91	CNY 39.96	3.22M