Senba Sensing Technology Co. Ltd. Class A 300701
SZSE · China · Electronic Technology
CNY 9.84-0.23 (-2.28%)
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 9.84 | -2.28% | CNY 10.10 | CNY 10.16 | CNY 9.80 | 3.91M |
| 2026-09-29 | CNY 10.07 | +1.82% | CNY 9.89 | CNY 10.18 | CNY 9.85 | 3.37M |
| 2026-09-28 | CNY 9.89 | -1.69% | CNY 10.02 | CNY 10.15 | CNY 9.80 | 2.93M |
| 2026-09-24 | CNY 10.06 | +0.10% | CNY 10.05 | CNY 10.15 | CNY 10.00 | 2.07M |
| 2026-09-23 | CNY 10.05 | +0.50% | CNY 9.95 | CNY 10.09 | CNY 9.94 | 2.48M |
| 2026-09-22 | CNY 10.00 | 0.00% | CNY 10.05 | CNY 10.09 | CNY 9.94 | 2.50M |
| 2026-09-21 | CNY 10.00 | +1.52% | CNY 9.92 | CNY 10.03 | CNY 9.80 | 2.36M |
| 2026-09-18 | CNY 9.85 | +1.03% | CNY 9.82 | CNY 9.92 | CNY 9.77 | 2.38M |
| 2026-09-17 | CNY 9.75 | +0.41% | CNY 9.70 | CNY 9.77 | CNY 9.52 | 2.85M |
| 2026-09-16 | CNY 9.71 | +2.64% | CNY 9.51 | CNY 9.80 | CNY 9.39 | 2.42M |
| 2026-09-15 | CNY 9.46 | -1.87% | CNY 9.56 | CNY 9.72 | CNY 9.43 | 2.48M |
| 2026-09-14 | CNY 9.64 | +1.80% | CNY 9.40 | CNY 9.75 | CNY 9.33 | 3.47M |
| 2026-09-11 | CNY 9.47 | -1.76% | CNY 9.50 | CNY 9.60 | CNY 9.29 | 2.66M |
| 2026-09-10 | CNY 9.64 | -2.53% | CNY 9.85 | CNY 9.86 | CNY 9.61 | 3.07M |
| 2026-09-09 | CNY 9.89 | -0.80% | CNY 10.01 | CNY 10.03 | CNY 9.86 | 2.61M |
| 2026-09-08 | CNY 9.97 | -0.80% | CNY 10.08 | CNY 10.08 | CNY 9.93 | 3.00M |
| 2026-09-07 | CNY 10.05 | +0.50% | CNY 10.00 | CNY 10.07 | CNY 9.92 | 2.97M |
| 2026-09-04 | CNY 10.00 | -1.09% | CNY 10.21 | CNY 10.27 | CNY 9.94 | 3.43M |
| 2026-09-03 | CNY 10.11 | -1.17% | CNY 10.32 | CNY 10.39 | CNY 10.05 | 2.66M |
| 2026-09-02 | CNY 10.23 | -0.87% | CNY 10.28 | CNY 10.36 | CNY 10.16 | 2.75M |
| 2026-09-01 | CNY 10.32 | -0.96% | CNY 10.42 | CNY 10.51 | CNY 10.23 | 4.21M |
| 2026-08-31 | CNY 10.42 | +2.36% | CNY 9.70 | CNY 10.49 | CNY 9.70 | 7.86M |
| 2026-08-28 | CNY 10.18 | +1.90% | CNY 9.96 | CNY 10.25 | CNY 9.87 | 6.02M |
| 2026-08-27 | CNY 9.99 | +1.01% | CNY 9.87 | CNY 9.99 | CNY 9.75 | 3.60M |
| 2026-08-26 | CNY 9.89 | +0.10% | CNY 9.86 | CNY 9.98 | CNY 9.75 | 2.20M |
| 2026-08-25 | CNY 9.88 | +3.35% | CNY 9.55 | CNY 9.93 | CNY 9.48 | 3.86M |
| 2026-08-24 | CNY 9.56 | -1.65% | CNY 9.66 | CNY 9.80 | CNY 9.45 | 2.86M |
| 2026-08-21 | CNY 9.72 | -0.51% | CNY 9.73 | CNY 9.77 | CNY 9.52 | 2.99M |
| 2026-08-20 | CNY 9.77 | +2.95% | CNY 9.58 | CNY 9.84 | CNY 9.49 | 3.70M |
| 2026-08-19 | CNY 9.49 | -4.72% | CNY 9.91 | CNY 9.91 | CNY 9.42 | 4.14M |
| 2026-08-18 | CNY 9.96 | +1.01% | CNY 9.79 | CNY 9.97 | CNY 9.79 | 3.02M |
| 2026-08-17 | CNY 9.86 | +1.86% | CNY 9.73 | CNY 9.89 | CNY 9.59 | 2.59M |
| 2026-08-14 | CNY 9.68 | 0.00% | CNY 9.73 | CNY 9.79 | CNY 9.62 | 2.06M |
| 2026-08-13 | CNY 9.68 | -1.93% | CNY 9.89 | CNY 10.00 | CNY 9.66 | 3.44M |
| 2026-08-12 | CNY 9.87 | +1.65% | CNY 9.66 | CNY 9.89 | CNY 9.66 | 2.78M |
| 2026-08-11 | CNY 9.71 | -0.41% | CNY 9.70 | CNY 9.78 | CNY 9.59 | 2.53M |
| 2026-08-10 | CNY 9.75 | +1.77% | CNY 9.57 | CNY 9.77 | CNY 9.47 | 3.84M |
| 2026-08-07 | CNY 9.58 | -0.83% | CNY 9.55 | CNY 9.69 | CNY 9.41 | 3.83M |
| 2026-08-06 | CNY 9.66 | +0.84% | CNY 9.50 | CNY 9.77 | CNY 9.42 | 4.79M |
| 2026-08-05 | CNY 9.58 | +2.24% | CNY 9.38 | CNY 9.66 | CNY 9.31 | 5.66M |
| 2026-08-04 | CNY 9.37 | +0.86% | CNY 9.25 | CNY 9.48 | CNY 9.16 | 4.93M |
| 2026-08-03 | CNY 9.29 | +2.65% | CNY 8.98 | CNY 9.30 | CNY 8.89 | 5.95M |
| 2026-07-31 | CNY 9.05 | +2.38% | CNY 8.84 | CNY 9.14 | CNY 8.81 | 7.01M |
| 2026-07-30 | CNY 8.84 | +0.80% | CNY 8.76 | CNY 8.90 | CNY 8.53 | 4.59M |
| 2026-07-29 | CNY 8.77 | +1.50% | CNY 8.64 | CNY 8.81 | CNY 8.57 | 3.32M |
| 2026-07-28 | CNY 8.64 | -0.23% | CNY 8.52 | CNY 8.81 | CNY 8.52 | 3.10M |
| 2026-07-27 | CNY 8.66 | +3.59% | CNY 8.34 | CNY 8.69 | CNY 8.32 | 3.43M |
| 2026-07-24 | CNY 8.36 | -1.88% | CNY 8.49 | CNY 8.50 | CNY 8.29 | 2.81M |
| 2026-07-23 | CNY 8.52 | +1.43% | CNY 8.36 | CNY 8.55 | CNY 8.31 | 2.81M |
| 2026-07-22 | CNY 8.40 | -2.55% | CNY 8.42 | CNY 8.60 | CNY 8.32 | 3.01M |
| 2026-07-21 | CNY 8.62 | +1.65% | CNY 8.60 | CNY 8.64 | CNY 8.01 | 5.13M |
| 2026-07-20 | CNY 8.48 | -4.61% | CNY 8.99 | CNY 9.13 | CNY 8.32 | 4.70M |
| 2026-07-17 | CNY 8.89 | -4.61% | CNY 9.31 | CNY 9.41 | CNY 8.87 | 4.30M |
| 2026-07-16 | CNY 9.32 | +0.98% | CNY 9.10 | CNY 9.54 | CNY 9.10 | 4.07M |
| 2026-07-15 | CNY 9.23 | +0.33% | CNY 9.18 | CNY 9.35 | CNY 9.17 | 3.78M |
| 2026-07-14 | CNY 9.20 | +4.31% | CNY 8.90 | CNY 9.25 | CNY 8.76 | 4.15M |
| 2026-07-13 | CNY 8.82 | -6.17% | CNY 9.32 | CNY 9.45 | CNY 8.80 | 4.33M |
| 2026-07-10 | CNY 9.40 | -0.21% | CNY 9.33 | CNY 9.64 | CNY 9.33 | 3.71M |
| 2026-07-09 | CNY 9.42 | +1.95% | CNY 9.19 | CNY 9.54 | CNY 8.96 | 4.46M |
| 2026-07-08 | CNY 9.24 | -1.28% | CNY 9.42 | CNY 9.48 | CNY 9.10 | 2.81M |
| 2026-07-07 | CNY 9.36 | -2.70% | CNY 9.50 | CNY 9.87 | CNY 9.35 | 3.79M |
| 2026-07-06 | CNY 9.62 | -1.74% | CNY 9.74 | CNY 9.85 | CNY 9.41 | 5.43M |
| 2026-07-03 | CNY 9.79 | +4.59% | CNY 9.43 | CNY 9.86 | CNY 9.33 | 7.20M |
| 2026-07-02 | CNY 9.36 | -1.89% | CNY 9.59 | CNY 9.78 | CNY 9.34 | 6.20M |
| 2026-07-01 | CNY 9.54 | -0.31% | CNY 9.51 | CNY 9.70 | CNY 9.38 | 5.44M |
| 2026-06-30 | CNY 9.57 | +3.35% | CNY 9.25 | CNY 9.62 | CNY 9.21 | 5.84M |
| 2026-06-29 | CNY 9.26 | -1.59% | CNY 9.38 | CNY 9.48 | CNY 9.05 | 5.96M |
| 2026-06-26 | CNY 9.41 | -5.99% | CNY 9.80 | CNY 9.81 | CNY 9.38 | 9.28M |
| 2026-06-25 | CNY 10.01 | -6.80% | CNY 10.26 | CNY 10.53 | CNY 9.90 | 13.87M |
| 2026-06-24 | CNY 10.74 | +4.68% | CNY 11.00 | CNY 11.50 | CNY 10.73 | 17.28M |
| 2026-06-23 | CNY 10.26 | +2.81% | CNY 9.86 | CNY 10.47 | CNY 9.86 | 7.66M |
| 2026-06-22 | CNY 9.98 | -0.70% | CNY 10.04 | CNY 10.10 | CNY 9.50 | 5.95M |
| 2026-06-18 | CNY 10.05 | -1.86% | CNY 10.24 | CNY 10.25 | CNY 9.98 | 3.72M |
| 2026-06-17 | CNY 10.24 | -0.78% | CNY 10.30 | CNY 10.43 | CNY 10.14 | 3.89M |
| 2026-06-16 | CNY 10.32 | +0.49% | CNY 10.18 | CNY 10.41 | CNY 9.99 | 3.79M |
| 2026-06-15 | CNY 10.27 | +2.19% | CNY 10.01 | CNY 10.29 | CNY 10.01 | 3.52M |
| 2026-06-12 | CNY 10.05 | +1.01% | CNY 10.09 | CNY 10.25 | CNY 9.86 | 3.86M |
| 2026-06-11 | CNY 9.95 | -1.00% | CNY 9.93 | CNY 10.08 | CNY 9.76 | 3.62M |
| 2026-06-10 | CNY 10.05 | -3.27% | CNY 10.26 | CNY 10.36 | CNY 9.88 | 4.35M |
| 2026-06-09 | CNY 10.39 | +0.97% | CNY 10.38 | CNY 10.58 | CNY 10.25 | 5.10M |
| 2026-06-08 | CNY 10.29 | -3.29% | CNY 10.45 | CNY 10.82 | CNY 10.15 | 6.01M |
| 2026-06-05 | CNY 10.64 | +1.62% | CNY 10.47 | CNY 10.87 | CNY 10.10 | 6.84M |
| 2026-06-04 | CNY 10.47 | -2.06% | CNY 10.63 | CNY 10.73 | CNY 10.40 | 4.42M |
| 2026-06-03 | CNY 10.69 | -1.66% | CNY 10.86 | CNY 11.05 | CNY 10.58 | 4.84M |
| 2026-06-02 | CNY 10.87 | -1.81% | CNY 11.06 | CNY 11.17 | CNY 10.70 | 4.27M |
| 2026-06-01 | CNY 11.07 | +1.47% | CNY 11.00 | CNY 11.25 | CNY 10.80 | 5.89M |
| 2026-05-29 | CNY 10.91 | -7.31% | CNY 11.77 | CNY 11.85 | CNY 10.84 | 8.93M |
| 2026-05-28 | CNY 11.77 | +1.55% | CNY 11.45 | CNY 11.89 | CNY 11.41 | 6.39M |
| 2026-05-27 | CNY 11.59 | -5.00% | CNY 12.06 | CNY 12.25 | CNY 11.47 | 8.38M |
| 2026-05-26 | CNY 12.20 | -3.56% | CNY 12.57 | CNY 12.57 | CNY 11.97 | 7.95M |