Smartsens Technology (Shanghai) Co. Ltd. Class A 688213
SSE · China · Electronic Technology
CNY 97.88+3.87 (+4.12%)
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 97.88 | +4.12% | CNY 94.40 | CNY 98.61 | CNY 94.40 | 8.35M |
| 2026-09-29 | CNY 94.01 | +2.02% | CNY 91.53 | CNY 94.87 | CNY 91.49 | 3.86M |
| 2026-09-28 | CNY 92.15 | -1.35% | CNY 92.91 | CNY 94.00 | CNY 90.62 | 4.34M |
| 2026-09-24 | CNY 93.41 | -2.32% | CNY 95.00 | CNY 95.80 | CNY 93.31 | 3.34M |
| 2026-09-23 | CNY 95.63 | -1.35% | CNY 98.11 | CNY 98.11 | CNY 95.22 | 4.43M |
| 2026-09-22 | CNY 96.94 | +4.97% | CNY 93.39 | CNY 99.86 | CNY 93.39 | 11.28M |
| 2026-09-21 | CNY 92.35 | -2.02% | CNY 94.20 | CNY 94.49 | CNY 92.00 | 5.35M |
| 2026-09-18 | CNY 94.25 | +4.55% | CNY 90.85 | CNY 95.47 | CNY 90.27 | 10.19M |
| 2026-09-17 | CNY 90.15 | -2.37% | CNY 91.72 | CNY 92.72 | CNY 89.00 | 5.23M |
| 2026-09-16 | CNY 92.34 | 0.00% | CNY 93.88 | CNY 93.88 | CNY 90.89 | 5.58M |
| 2026-09-15 | CNY 92.34 | -0.39% | CNY 92.60 | CNY 93.30 | CNY 91.63 | 2.39M |
| 2026-09-14 | CNY 92.70 | +0.18% | CNY 91.70 | CNY 93.79 | CNY 90.70 | 2.49M |
| 2026-09-11 | CNY 92.53 | +1.24% | CNY 91.98 | CNY 92.77 | CNY 89.33 | 4.12M |
| 2026-09-10 | CNY 91.40 | -1.20% | CNY 92.25 | CNY 92.41 | CNY 90.78 | 2.75M |
| 2026-09-09 | CNY 92.51 | +0.83% | CNY 92.26 | CNY 94.78 | CNY 91.42 | 3.57M |
| 2026-09-08 | CNY 91.75 | -0.68% | CNY 92.28 | CNY 92.48 | CNY 90.00 | 4.42M |
| 2026-09-07 | CNY 92.38 | -0.63% | CNY 93.55 | CNY 93.81 | CNY 92.09 | 5.13M |
| 2026-09-04 | CNY 92.97 | -0.39% | CNY 93.70 | CNY 95.56 | CNY 92.48 | 3.84M |
| 2026-09-03 | CNY 93.33 | -1.03% | CNY 94.80 | CNY 95.12 | CNY 91.90 | 4.51M |
| 2026-09-02 | CNY 94.30 | -2.58% | CNY 95.88 | CNY 96.49 | CNY 94.20 | 5.31M |
| 2026-09-01 | CNY 96.80 | -2.52% | CNY 98.51 | CNY 99.50 | CNY 95.61 | 4.90M |
| 2026-08-31 | CNY 99.30 | +1.36% | CNY 96.85 | CNY 99.50 | CNY 96.01 | 4.76M |
| 2026-08-28 | CNY 97.97 | -1.42% | CNY 99.22 | CNY 100.34 | CNY 97.88 | 4.87M |
| 2026-08-27 | CNY 99.38 | +1.61% | CNY 99.01 | CNY 100.10 | CNY 98.10 | 5.75M |
| 2026-08-26 | CNY 97.81 | -1.40% | CNY 99.98 | CNY 99.98 | CNY 97.56 | 4.57M |
| 2026-08-25 | CNY 99.20 | +2.50% | CNY 96.50 | CNY 100.15 | CNY 95.23 | 5.59M |
| 2026-08-24 | CNY 96.78 | -1.24% | CNY 97.97 | CNY 98.80 | CNY 94.40 | 5.82M |
| 2026-08-21 | CNY 98.00 | +0.72% | CNY 97.16 | CNY 99.36 | CNY 96.32 | 4.91M |
| 2026-08-20 | CNY 97.30 | +2.88% | CNY 95.08 | CNY 100.15 | CNY 94.58 | 6.73M |
| 2026-08-19 | CNY 94.58 | -5.27% | CNY 98.68 | CNY 99.00 | CNY 94.17 | 9.15M |
| 2026-08-18 | CNY 99.84 | -1.51% | CNY 100.99 | CNY 102.48 | CNY 98.80 | 7.00M |
| 2026-08-17 | CNY 101.37 | +4.17% | CNY 97.38 | CNY 101.65 | CNY 97.00 | 8.84M |
| 2026-08-14 | CNY 97.31 | +0.33% | CNY 97.02 | CNY 99.59 | CNY 96.70 | 5.04M |
| 2026-08-13 | CNY 96.99 | -1.52% | CNY 98.99 | CNY 101.60 | CNY 96.99 | 7.57M |
| 2026-08-12 | CNY 98.49 | -0.77% | CNY 98.21 | CNY 99.88 | CNY 97.26 | 5.53M |
| 2026-08-11 | CNY 99.25 | +2.96% | CNY 94.65 | CNY 99.88 | CNY 94.51 | 9.63M |
| 2026-08-10 | CNY 96.40 | +2.67% | CNY 93.89 | CNY 96.71 | CNY 91.38 | 9.35M |
| 2026-08-07 | CNY 93.89 | +2.67% | CNY 91.21 | CNY 94.47 | CNY 90.22 | 10.02M |
| 2026-08-06 | CNY 91.45 | +1.05% | CNY 89.60 | CNY 91.50 | CNY 88.31 | 8.99M |
| 2026-08-05 | CNY 90.50 | +0.66% | CNY 89.56 | CNY 91.73 | CNY 88.88 | 10.00M |
| 2026-08-04 | CNY 89.91 | -0.61% | CNY 90.89 | CNY 91.42 | CNY 88.50 | 7.96M |
| 2026-08-03 | CNY 90.46 | -1.71% | CNY 91.51 | CNY 92.03 | CNY 89.22 | 8.54M |
| 2026-07-31 | CNY 92.03 | -0.03% | CNY 95.50 | CNY 96.83 | CNY 91.67 | 10.10M |
| 2026-07-30 | CNY 92.06 | -3.92% | CNY 95.00 | CNY 96.30 | CNY 91.24 | 8.90M |
| 2026-07-29 | CNY 95.82 | +3.81% | CNY 92.62 | CNY 96.66 | CNY 92.01 | 9.74M |
| 2026-07-28 | CNY 92.30 | -3.80% | CNY 94.11 | CNY 94.89 | CNY 91.67 | 6.82M |
| 2026-07-27 | CNY 95.95 | +5.35% | CNY 91.08 | CNY 96.70 | CNY 89.47 | 9.43M |
| 2026-07-24 | CNY 91.08 | +1.20% | CNY 88.50 | CNY 93.80 | CNY 88.07 | 8.95M |
| 2026-07-23 | CNY 90.00 | -1.75% | CNY 91.60 | CNY 92.30 | CNY 88.04 | 8.00M |
| 2026-07-22 | CNY 91.60 | -4.70% | CNY 94.60 | CNY 95.68 | CNY 90.60 | 10.81M |
| 2026-07-21 | CNY 96.12 | +3.86% | CNY 91.85 | CNY 96.94 | CNY 91.85 | 11.26M |
| 2026-07-20 | CNY 92.55 | +2.87% | CNY 90.85 | CNY 93.44 | CNY 88.26 | 12.38M |
| 2026-07-17 | CNY 89.97 | -8.23% | CNY 99.60 | CNY 99.68 | CNY 89.11 | 14.42M |
| 2026-07-16 | CNY 98.04 | +2.81% | CNY 97.60 | CNY 102.62 | CNY 97.00 | 14.99M |
| 2026-07-15 | CNY 95.36 | +0.19% | CNY 95.31 | CNY 98.00 | CNY 93.28 | 10.47M |
| 2026-07-14 | CNY 95.18 | -1.58% | CNY 96.90 | CNY 97.67 | CNY 90.11 | 14.64M |
| 2026-07-13 | CNY 96.71 | -2.67% | CNY 98.80 | CNY 101.80 | CNY 96.11 | 15.24M |
| 2026-07-10 | CNY 99.36 | -6.16% | CNY 105.00 | CNY 108.70 | CNY 99.28 | 19.16M |
| 2026-07-09 | CNY 105.88 | +1.22% | CNY 104.00 | CNY 106.06 | CNY 99.36 | 18.84M |
| 2026-07-08 | CNY 104.60 | +5.06% | CNY 100.44 | CNY 106.33 | CNY 98.70 | 18.68M |
| 2026-07-07 | CNY 99.56 | -1.03% | CNY 99.01 | CNY 103.20 | CNY 98.20 | 11.49M |
| 2026-07-06 | CNY 100.60 | -4.61% | CNY 105.15 | CNY 106.52 | CNY 99.29 | 15.43M |
| 2026-07-03 | CNY 105.46 | +1.12% | CNY 105.00 | CNY 108.97 | CNY 101.11 | 17.64M |
| 2026-07-02 | CNY 104.29 | +1.84% | CNY 103.00 | CNY 109.50 | CNY 99.66 | 22.29M |
| 2026-07-01 | CNY 102.41 | -4.35% | CNY 108.00 | CNY 108.47 | CNY 100.80 | 16.73M |
| 2026-06-30 | CNY 107.07 | +10.38% | CNY 97.01 | CNY 107.60 | CNY 96.06 | 18.81M |
| 2026-06-29 | CNY 97.00 | +2.61% | CNY 93.96 | CNY 97.73 | CNY 91.00 | 15.27M |
| 2026-06-26 | CNY 94.53 | -2.60% | CNY 95.90 | CNY 98.20 | CNY 92.58 | 13.44M |
| 2026-06-25 | CNY 97.05 | +1.07% | CNY 96.84 | CNY 98.13 | CNY 94.52 | 14.78M |
| 2026-06-24 | CNY 96.02 | +1.13% | CNY 94.88 | CNY 97.60 | CNY 93.41 | 11.95M |
| 2026-06-23 | CNY 94.95 | -1.05% | CNY 95.69 | CNY 98.56 | CNY 94.00 | 11.87M |
| 2026-06-22 | CNY 95.96 | -6.22% | CNY 103.00 | CNY 103.00 | CNY 93.52 | 17.39M |
| 2026-06-18 | CNY 102.32 | +0.38% | CNY 101.97 | CNY 103.63 | CNY 101.00 | 10.00M |
| 2026-06-17 | CNY 101.93 | +6.61% | CNY 94.25 | CNY 102.86 | CNY 93.43 | 13.43M |
| 2026-06-16 | CNY 95.61 | +1.54% | CNY 94.00 | CNY 96.69 | CNY 93.25 | 8.45M |
| 2026-06-15 | CNY 94.16 | +8.02% | CNY 88.25 | CNY 95.61 | CNY 87.20 | 12.90M |
| 2026-06-12 | CNY 87.17 | -0.60% | CNY 89.50 | CNY 90.00 | CNY 86.69 | 10.63M |
| 2026-06-11 | CNY 87.70 | -1.81% | CNY 89.32 | CNY 90.18 | CNY 86.66 | 8.19M |
| 2026-06-10 | CNY 89.32 | -1.63% | CNY 89.19 | CNY 90.58 | CNY 88.00 | 8.56M |
| 2026-06-09 | CNY 90.80 | +3.48% | CNY 89.10 | CNY 91.32 | CNY 87.40 | 10.81M |
| 2026-06-08 | CNY 87.75 | -7.97% | CNY 90.00 | CNY 92.00 | CNY 86.41 | 14.44M |
| 2026-06-05 | CNY 95.35 | -4.34% | CNY 99.00 | CNY 99.07 | CNY 94.75 | 10.31M |
| 2026-06-04 | CNY 99.68 | +2.76% | CNY 95.10 | CNY 101.92 | CNY 94.45 | 13.07M |
| 2026-06-03 | CNY 97.00 | +0.69% | CNY 96.50 | CNY 100.22 | CNY 95.11 | 11.81M |
| 2026-06-02 | CNY 96.34 | -1.79% | CNY 98.99 | CNY 99.77 | CNY 94.26 | 11.10M |
| 2026-06-01 | CNY 98.10 | -0.79% | CNY 100.00 | CNY 101.96 | CNY 97.53 | 13.19M |
| 2026-05-29 | CNY 98.88 | -6.72% | CNY 106.64 | CNY 107.00 | CNY 97.66 | 14.46M |
| 2026-05-28 | CNY 106.00 | -2.10% | CNY 106.00 | CNY 107.88 | CNY 103.14 | 14.38M |
| 2026-05-27 | CNY 108.27 | -0.40% | CNY 109.28 | CNY 113.25 | CNY 107.66 | 15.92M |
| 2026-05-26 | CNY 108.71 | -3.90% | CNY 111.89 | CNY 112.02 | CNY 105.50 | 19.57M |