Shenzhen SOSEN Electronics Co. Ltd. Class A 301002
SZSE · China · Electronic Technology
CNY 28.17+0.10 (+0.36%)
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 28.17 | +0.36% | CNY 28.18 | CNY 29.58 | CNY 27.53 | 7.36M |
| 2026-09-29 | CNY 28.07 | +6.77% | CNY 26.05 | CNY 28.60 | CNY 25.72 | 4.98M |
| 2026-09-28 | CNY 26.29 | -4.33% | CNY 27.40 | CNY 27.68 | CNY 26.00 | 2.66M |
| 2026-09-24 | CNY 27.48 | -2.45% | CNY 28.28 | CNY 28.28 | CNY 27.38 | 2.38M |
| 2026-09-23 | CNY 28.17 | +0.79% | CNY 27.99 | CNY 28.62 | CNY 27.50 | 3.89M |
| 2026-09-22 | CNY 27.95 | +0.11% | CNY 28.25 | CNY 28.50 | CNY 27.81 | 3.09M |
| 2026-09-21 | CNY 27.92 | +2.16% | CNY 27.39 | CNY 28.46 | CNY 27.27 | 3.51M |
| 2026-09-18 | CNY 27.33 | +3.05% | CNY 27.02 | CNY 27.39 | CNY 26.75 | 3.22M |
| 2026-09-17 | CNY 26.52 | -1.52% | CNY 26.86 | CNY 27.14 | CNY 26.30 | 2.62M |
| 2026-09-16 | CNY 26.93 | +3.10% | CNY 25.96 | CNY 27.19 | CNY 25.79 | 3.10M |
| 2026-09-15 | CNY 26.12 | -3.26% | CNY 26.99 | CNY 26.99 | CNY 26.12 | 2.70M |
| 2026-09-14 | CNY 27.00 | +4.57% | CNY 25.66 | CNY 27.28 | CNY 25.37 | 4.49M |
| 2026-09-11 | CNY 25.82 | -4.23% | CNY 26.55 | CNY 26.76 | CNY 25.23 | 3.31M |
| 2026-09-10 | CNY 26.96 | -1.68% | CNY 27.17 | CNY 27.27 | CNY 26.68 | 2.43M |
| 2026-09-09 | CNY 27.42 | -1.79% | CNY 27.92 | CNY 28.27 | CNY 27.33 | 3.11M |
| 2026-09-08 | CNY 27.92 | -1.52% | CNY 28.35 | CNY 28.59 | CNY 27.80 | 3.90M |
| 2026-09-07 | CNY 28.35 | +1.11% | CNY 28.02 | CNY 28.66 | CNY 27.87 | 4.21M |
| 2026-09-04 | CNY 28.04 | -1.58% | CNY 28.60 | CNY 29.27 | CNY 27.80 | 4.97M |
| 2026-09-03 | CNY 28.49 | +1.64% | CNY 28.10 | CNY 28.69 | CNY 27.58 | 4.29M |
| 2026-09-02 | CNY 28.03 | -0.39% | CNY 27.79 | CNY 28.30 | CNY 27.55 | 4.15M |
| 2026-09-01 | CNY 28.14 | -2.60% | CNY 28.90 | CNY 28.90 | CNY 27.67 | 4.80M |
| 2026-08-31 | CNY 28.89 | +2.59% | CNY 27.66 | CNY 29.00 | CNY 27.60 | 5.17M |
| 2026-08-28 | CNY 28.16 | -0.60% | CNY 28.29 | CNY 29.17 | CNY 28.02 | 4.44M |
| 2026-08-27 | CNY 28.33 | +2.42% | CNY 27.66 | CNY 28.50 | CNY 27.23 | 4.89M |
| 2026-08-26 | CNY 27.66 | -0.79% | CNY 27.76 | CNY 28.53 | CNY 26.90 | 4.11M |
| 2026-08-25 | CNY 27.88 | +1.09% | CNY 27.00 | CNY 27.98 | CNY 26.47 | 4.83M |
| 2026-08-24 | CNY 27.58 | -1.36% | CNY 27.86 | CNY 28.70 | CNY 26.87 | 6.84M |
| 2026-08-21 | CNY 27.96 | +1.86% | CNY 27.07 | CNY 28.50 | CNY 27.07 | 7.58M |
| 2026-08-20 | CNY 27.45 | -5.83% | CNY 29.45 | CNY 29.45 | CNY 27.27 | 8.58M |
| 2026-08-19 | CNY 29.15 | -6.09% | CNY 30.60 | CNY 30.72 | CNY 28.83 | 8.72M |
| 2026-08-18 | CNY 31.04 | +0.55% | CNY 30.57 | CNY 31.20 | CNY 30.03 | 7.02M |
| 2026-08-17 | CNY 30.87 | +4.29% | CNY 29.60 | CNY 31.12 | CNY 29.27 | 6.08M |
| 2026-08-14 | CNY 29.60 | +1.44% | CNY 29.19 | CNY 29.80 | CNY 28.57 | 4.68M |
| 2026-08-13 | CNY 29.18 | -0.82% | CNY 29.85 | CNY 30.44 | CNY 29.10 | 5.02M |
| 2026-08-12 | CNY 29.42 | +4.40% | CNY 28.24 | CNY 29.72 | CNY 28.15 | 5.16M |
| 2026-08-11 | CNY 28.18 | -1.05% | CNY 28.46 | CNY 28.60 | CNY 27.72 | 4.65M |
| 2026-08-10 | CNY 28.48 | -2.53% | CNY 29.68 | CNY 29.75 | CNY 28.18 | 5.24M |
| 2026-08-07 | CNY 29.22 | +0.90% | CNY 29.00 | CNY 29.36 | CNY 28.09 | 4.22M |
| 2026-08-06 | CNY 28.96 | +0.98% | CNY 28.60 | CNY 29.35 | CNY 28.23 | 4.46M |
| 2026-08-05 | CNY 28.68 | +2.91% | CNY 27.58 | CNY 28.89 | CNY 27.58 | 4.33M |
| 2026-08-04 | CNY 27.87 | +2.61% | CNY 27.22 | CNY 28.18 | CNY 26.70 | 5.11M |
| 2026-08-03 | CNY 27.16 | +5.31% | CNY 26.00 | CNY 27.35 | CNY 25.87 | 6.88M |
| 2026-07-31 | CNY 25.79 | +3.74% | CNY 25.63 | CNY 27.05 | CNY 25.63 | 5.63M |
| 2026-07-30 | CNY 24.86 | -7.03% | CNY 26.90 | CNY 27.28 | CNY 24.77 | 4.61M |
| 2026-07-29 | CNY 26.74 | -2.69% | CNY 27.37 | CNY 27.45 | CNY 25.86 | 4.66M |
| 2026-07-28 | CNY 27.48 | -3.17% | CNY 28.22 | CNY 28.79 | CNY 27.30 | 4.02M |
| 2026-07-27 | CNY 28.38 | +3.58% | CNY 27.03 | CNY 28.40 | CNY 26.67 | 4.10M |
| 2026-07-24 | CNY 27.40 | -2.25% | CNY 27.77 | CNY 28.19 | CNY 26.94 | 3.16M |
| 2026-07-23 | CNY 28.03 | +1.37% | CNY 27.50 | CNY 28.50 | CNY 27.48 | 3.38M |
| 2026-07-22 | CNY 27.65 | -3.96% | CNY 28.51 | CNY 28.95 | CNY 27.31 | 5.03M |
| 2026-07-21 | CNY 28.79 | +3.71% | CNY 28.51 | CNY 28.81 | CNY 24.35 | 8.22M |
| 2026-07-20 | CNY 27.76 | -5.13% | CNY 30.71 | CNY 32.60 | CNY 27.14 | 10.02M |
| 2026-07-17 | CNY 29.26 | -9.89% | CNY 32.40 | CNY 32.40 | CNY 29.00 | 5.11M |
| 2026-07-16 | CNY 32.47 | -2.40% | CNY 32.94 | CNY 34.20 | CNY 32.16 | 3.78M |
| 2026-07-15 | CNY 33.27 | -1.42% | CNY 33.75 | CNY 35.47 | CNY 32.99 | 5.28M |
| 2026-07-14 | CNY 33.75 | -2.79% | CNY 34.31 | CNY 35.14 | CNY 32.33 | 5.71M |
| 2026-07-13 | CNY 34.72 | -7.31% | CNY 37.15 | CNY 38.92 | CNY 34.50 | 5.83M |
| 2026-07-10 | CNY 37.46 | -0.56% | CNY 37.65 | CNY 38.69 | CNY 36.89 | 5.22M |
| 2026-07-09 | CNY 37.67 | +5.78% | CNY 35.49 | CNY 37.70 | CNY 35.16 | 6.93M |
| 2026-07-08 | CNY 35.61 | -7.07% | CNY 38.03 | CNY 38.31 | CNY 35.58 | 7.54M |
| 2026-07-07 | CNY 38.32 | +2.00% | CNY 37.32 | CNY 39.27 | CNY 35.50 | 8.87M |
| 2026-07-06 | CNY 37.57 | -3.59% | CNY 40.27 | CNY 40.68 | CNY 37.37 | 5.75M |
| 2026-07-03 | CNY 38.97 | +2.34% | CNY 37.90 | CNY 40.27 | CNY 37.60 | 5.37M |
| 2026-07-02 | CNY 38.08 | -1.63% | CNY 39.00 | CNY 40.16 | CNY 37.93 | 6.52M |
| 2026-07-01 | CNY 38.71 | +0.28% | CNY 38.69 | CNY 39.25 | CNY 38.01 | 4.54M |
| 2026-06-30 | CNY 38.60 | +4.78% | CNY 37.00 | CNY 38.79 | CNY 36.20 | 4.39M |
| 2026-06-29 | CNY 36.84 | -1.34% | CNY 37.59 | CNY 37.78 | CNY 35.80 | 5.27M |
| 2026-06-26 | CNY 37.34 | -5.90% | CNY 39.29 | CNY 39.64 | CNY 37.10 | 5.20M |
| 2026-06-25 | CNY 39.68 | -4.18% | CNY 41.29 | CNY 41.88 | CNY 39.40 | 4.08M |
| 2026-06-24 | CNY 41.41 | -2.33% | CNY 42.03 | CNY 43.60 | CNY 40.33 | 4.56M |
| 2026-06-23 | CNY 42.40 | +1.39% | CNY 41.36 | CNY 43.31 | CNY 40.53 | 7.63M |
| 2026-06-22 | CNY 41.82 | -5.83% | CNY 44.58 | CNY 44.99 | CNY 40.80 | 7.25M |
| 2026-06-18 | CNY 44.41 | +1.18% | CNY 44.20 | CNY 45.90 | CNY 43.26 | 4.89M |
| 2026-06-17 | CNY 43.89 | -0.48% | CNY 43.99 | CNY 44.88 | CNY 43.00 | 3.42M |
| 2026-06-16 | CNY 44.10 | +0.85% | CNY 43.81 | CNY 44.69 | CNY 43.38 | 3.72M |
| 2026-06-15 | CNY 43.73 | +3.77% | CNY 42.15 | CNY 44.02 | CNY 42.15 | 4.71M |
| 2026-06-12 | CNY 42.14 | -2.41% | CNY 44.18 | CNY 44.18 | CNY 42.06 | 4.49M |
| 2026-06-11 | CNY 43.18 | -3.53% | CNY 44.76 | CNY 45.63 | CNY 42.76 | 4.17M |
| 2026-06-10 | CNY 44.76 | -3.91% | CNY 45.99 | CNY 46.00 | CNY 43.00 | 5.01M |
| 2026-06-09 | CNY 46.58 | +3.12% | CNY 46.50 | CNY 47.57 | CNY 45.51 | 4.80M |
| 2026-06-08 | CNY 45.17 | -5.88% | CNY 45.34 | CNY 47.35 | CNY 44.44 | 5.03M |
| 2026-06-05 | CNY 47.99 | -0.83% | CNY 49.25 | CNY 49.25 | CNY 46.28 | 4.46M |
| 2026-06-04 | CNY 48.39 | -1.14% | CNY 48.41 | CNY 49.55 | CNY 47.80 | 3.66M |
| 2026-06-03 | CNY 48.95 | +0.08% | CNY 48.50 | CNY 50.70 | CNY 47.77 | 5.34M |
| 2026-06-02 | CNY 48.91 | +1.18% | CNY 47.13 | CNY 49.86 | CNY 46.40 | 5.45M |
| 2026-06-01 | CNY 48.34 | -2.38% | CNY 49.51 | CNY 50.26 | CNY 47.90 | 5.84M |
| 2026-05-29 | CNY 49.52 | -7.13% | CNY 53.39 | CNY 53.88 | CNY 49.00 | 10.30M |
| 2026-05-28 | CNY 53.32 | -6.13% | CNY 55.83 | CNY 56.79 | CNY 53.25 | 8.10M |
| 2026-05-27 | CNY 56.80 | -4.02% | CNY 59.00 | CNY 59.36 | CNY 55.30 | 7.98M |
| 2026-05-26 | CNY 59.18 | +5.25% | CNY 55.50 | CNY 60.25 | CNY 53.71 | 11.82M |