Sansec Technology Co. Ltd. Class A 688489
SSE · China · Technology Services
CNY 27.40-0.38 (-1.37%)
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 27.40 | -1.37% | CNY 28.22 | CNY 28.34 | CNY 26.96 | 2.45M |
| 2026-09-29 | CNY 27.78 | +1.87% | CNY 26.94 | CNY 28.13 | CNY 26.70 | 2.63M |
| 2026-09-28 | CNY 27.27 | +0.55% | CNY 27.17 | CNY 27.87 | CNY 26.50 | 3.24M |
| 2026-09-24 | CNY 27.12 | -6.22% | CNY 28.93 | CNY 28.94 | CNY 27.06 | 3.48M |
| 2026-09-23 | CNY 28.92 | +11.10% | CNY 26.15 | CNY 30.07 | CNY 25.67 | 6.73M |
| 2026-09-22 | CNY 26.03 | +1.60% | CNY 25.75 | CNY 26.50 | CNY 25.75 | 2.01M |
| 2026-09-21 | CNY 25.62 | +5.56% | CNY 24.37 | CNY 25.96 | CNY 24.34 | 2.81M |
| 2026-09-18 | CNY 24.27 | +1.97% | CNY 23.70 | CNY 24.77 | CNY 23.70 | 1.49M |
| 2026-09-17 | CNY 23.80 | +0.89% | CNY 23.53 | CNY 24.18 | CNY 23.44 | 1.04M |
| 2026-09-16 | CNY 23.59 | -0.30% | CNY 23.20 | CNY 23.85 | CNY 23.17 | 1.32M |
| 2026-09-15 | CNY 23.66 | +0.55% | CNY 24.00 | CNY 24.30 | CNY 23.36 | 1.78M |
| 2026-09-14 | CNY 23.53 | +3.43% | CNY 22.99 | CNY 24.05 | CNY 22.91 | 1.70M |
| 2026-09-11 | CNY 22.75 | -1.22% | CNY 22.80 | CNY 23.08 | CNY 22.09 | 1.06M |
| 2026-09-10 | CNY 23.03 | -0.78% | CNY 23.11 | CNY 23.24 | CNY 22.85 | 777.26K |
| 2026-09-09 | CNY 23.21 | -2.85% | CNY 23.88 | CNY 24.00 | CNY 23.12 | 1.06M |
| 2026-09-08 | CNY 23.89 | -0.46% | CNY 24.00 | CNY 24.16 | CNY 23.86 | 757.12K |
| 2026-09-07 | CNY 24.00 | -2.16% | CNY 24.45 | CNY 24.59 | CNY 23.91 | 1.51M |
| 2026-09-04 | CNY 24.53 | +2.38% | CNY 24.19 | CNY 25.47 | CNY 24.19 | 2.18M |
| 2026-09-03 | CNY 23.96 | -0.79% | CNY 24.20 | CNY 24.43 | CNY 23.75 | 992.58K |
| 2026-09-02 | CNY 24.15 | -2.35% | CNY 24.60 | CNY 24.80 | CNY 24.15 | 1.18M |
| 2026-09-01 | CNY 24.73 | -0.64% | CNY 24.89 | CNY 25.21 | CNY 24.39 | 1.70M |
| 2026-08-31 | CNY 24.89 | -0.60% | CNY 24.50 | CNY 25.88 | CNY 24.34 | 2.06M |
| 2026-08-28 | CNY 25.04 | +1.87% | CNY 25.38 | CNY 26.07 | CNY 25.00 | 2.63M |
| 2026-08-27 | CNY 24.58 | +3.98% | CNY 24.20 | CNY 24.88 | CNY 23.30 | 1.83M |
| 2026-08-26 | CNY 23.64 | -0.04% | CNY 23.60 | CNY 23.99 | CNY 23.33 | 886.65K |
| 2026-08-25 | CNY 23.65 | +1.76% | CNY 23.00 | CNY 23.71 | CNY 22.92 | 1.08M |
| 2026-08-24 | CNY 23.24 | -3.77% | CNY 24.10 | CNY 24.60 | CNY 22.91 | 1.93M |
| 2026-08-21 | CNY 24.15 | +3.78% | CNY 24.10 | CNY 24.32 | CNY 23.20 | 1.61M |
| 2026-08-20 | CNY 23.27 | +1.62% | CNY 22.91 | CNY 23.57 | CNY 22.80 | 965.54K |
| 2026-08-19 | CNY 22.90 | -5.45% | CNY 23.87 | CNY 24.15 | CNY 22.83 | 1.25M |
| 2026-08-18 | CNY 24.22 | +1.55% | CNY 24.10 | CNY 24.53 | CNY 23.65 | 1.58M |
| 2026-08-17 | CNY 23.85 | +1.75% | CNY 23.49 | CNY 23.88 | CNY 22.84 | 927.77K |
| 2026-08-14 | CNY 23.44 | +0.77% | CNY 23.23 | CNY 23.84 | CNY 23.13 | 803.27K |
| 2026-08-13 | CNY 23.26 | -0.60% | CNY 23.20 | CNY 23.95 | CNY 23.15 | 841.03K |
| 2026-08-12 | CNY 23.40 | -0.85% | CNY 23.50 | CNY 24.15 | CNY 23.36 | 1.05M |
| 2026-08-11 | CNY 23.60 | -0.42% | CNY 23.68 | CNY 23.94 | CNY 23.40 | 1.13M |
| 2026-08-10 | CNY 23.70 | +0.42% | CNY 23.56 | CNY 23.96 | CNY 23.20 | 1.43M |
| 2026-08-07 | CNY 23.60 | -1.58% | CNY 23.90 | CNY 23.98 | CNY 22.88 | 1.65M |
| 2026-08-06 | CNY 23.98 | +2.22% | CNY 23.34 | CNY 24.35 | CNY 23.34 | 1.49M |
| 2026-08-05 | CNY 23.46 | +2.36% | CNY 22.98 | CNY 24.18 | CNY 22.98 | 1.66M |
| 2026-08-04 | CNY 22.92 | +3.48% | CNY 22.39 | CNY 23.10 | CNY 22.36 | 1.01M |
| 2026-08-03 | CNY 22.15 | -0.23% | CNY 22.20 | CNY 22.35 | CNY 21.81 | 1.14M |
| 2026-07-31 | CNY 22.20 | +5.71% | CNY 21.66 | CNY 22.65 | CNY 21.51 | 1.51M |
| 2026-07-30 | CNY 21.00 | -2.87% | CNY 21.33 | CNY 22.15 | CNY 20.99 | 965.22K |
| 2026-07-29 | CNY 21.62 | +2.95% | CNY 21.13 | CNY 22.45 | CNY 21.10 | 1.42M |
| 2026-07-28 | CNY 21.00 | -0.19% | CNY 20.72 | CNY 21.36 | CNY 20.67 | 779.10K |
| 2026-07-27 | CNY 21.04 | +3.14% | CNY 20.46 | CNY 21.07 | CNY 20.40 | 798.62K |
| 2026-07-24 | CNY 20.40 | -3.95% | CNY 21.24 | CNY 21.24 | CNY 20.40 | 757.98K |
| 2026-07-23 | CNY 21.24 | -1.30% | CNY 21.45 | CNY 21.58 | CNY 20.68 | 1.59M |
| 2026-07-22 | CNY 21.52 | -2.67% | CNY 22.24 | CNY 22.24 | CNY 21.37 | 1.14M |
| 2026-07-21 | CNY 22.11 | +3.32% | CNY 21.60 | CNY 22.50 | CNY 21.27 | 1.66M |
| 2026-07-20 | CNY 21.40 | -2.99% | CNY 22.12 | CNY 22.88 | CNY 20.86 | 1.71M |
| 2026-07-17 | CNY 22.06 | -5.40% | CNY 22.84 | CNY 23.49 | CNY 21.91 | 1.77M |
| 2026-07-16 | CNY 23.32 | -0.85% | CNY 23.46 | CNY 23.87 | CNY 23.10 | 1.35M |
| 2026-07-15 | CNY 23.52 | -0.08% | CNY 23.36 | CNY 23.89 | CNY 23.11 | 1.39M |
| 2026-07-14 | CNY 23.54 | -3.05% | CNY 23.33 | CNY 24.28 | CNY 22.60 | 2.16M |
| 2026-07-13 | CNY 24.28 | -2.10% | CNY 24.58 | CNY 25.00 | CNY 23.69 | 2.02M |
| 2026-07-10 | CNY 24.80 | +3.16% | CNY 24.02 | CNY 25.88 | CNY 24.02 | 2.77M |
| 2026-07-09 | CNY 24.04 | +0.80% | CNY 23.32 | CNY 24.17 | CNY 23.02 | 2.52M |
| 2026-07-08 | CNY 23.85 | +9.15% | CNY 21.83 | CNY 23.95 | CNY 21.60 | 2.37M |
| 2026-07-07 | CNY 21.85 | -2.11% | CNY 22.02 | CNY 22.49 | CNY 21.73 | 860.03K |
| 2026-07-06 | CNY 22.32 | -3.04% | CNY 23.07 | CNY 23.53 | CNY 22.06 | 1.64M |
| 2026-07-03 | CNY 23.02 | +3.88% | CNY 22.31 | CNY 23.85 | CNY 22.18 | 1.85M |
| 2026-07-02 | CNY 22.16 | -2.81% | CNY 22.60 | CNY 23.46 | CNY 22.12 | 1.53M |
| 2026-07-01 | CNY 22.80 | +0.44% | CNY 22.55 | CNY 23.23 | CNY 22.26 | 1.66M |
| 2026-06-30 | CNY 22.70 | +2.95% | CNY 21.69 | CNY 22.95 | CNY 21.69 | 950.88K |
| 2026-06-29 | CNY 22.05 | -1.08% | CNY 22.65 | CNY 22.65 | CNY 21.36 | 1.01M |
| 2026-06-26 | CNY 22.29 | -3.67% | CNY 23.50 | CNY 23.53 | CNY 22.19 | 1.46M |
| 2026-06-25 | CNY 23.14 | -2.45% | CNY 23.50 | CNY 23.94 | CNY 22.90 | 1.41M |
| 2026-06-24 | CNY 23.72 | -2.99% | CNY 24.59 | CNY 24.70 | CNY 23.33 | 1.36M |
| 2026-06-23 | CNY 24.45 | +0.74% | CNY 24.27 | CNY 24.99 | CNY 24.01 | 1.18M |
| 2026-06-22 | CNY 24.27 | -0.90% | CNY 24.92 | CNY 24.94 | CNY 23.53 | 1.55M |
| 2026-06-18 | CNY 24.49 | +4.21% | CNY 23.20 | CNY 25.16 | CNY 23.13 | 2.21M |
| 2026-06-17 | CNY 23.50 | +0.43% | CNY 23.29 | CNY 23.81 | CNY 22.83 | 1.46M |
| 2026-06-16 | CNY 23.40 | +1.65% | CNY 23.25 | CNY 23.50 | CNY 22.43 | 1.16M |
| 2026-06-15 | CNY 23.02 | +1.05% | CNY 23.06 | CNY 23.46 | CNY 22.75 | 1.13M |
| 2026-06-12 | CNY 22.78 | +0.53% | CNY 23.63 | CNY 23.63 | CNY 22.35 | 1.13M |
| 2026-06-11 | CNY 22.66 | -1.99% | CNY 22.76 | CNY 23.21 | CNY 22.31 | 1.13M |
| 2026-06-10 | CNY 23.12 | -2.65% | CNY 23.58 | CNY 23.80 | CNY 22.45 | 1.19M |
| 2026-06-09 | CNY 23.75 | -0.71% | CNY 23.92 | CNY 24.14 | CNY 23.43 | 1.37M |
| 2026-06-08 | CNY 23.92 | -0.75% | CNY 23.41 | CNY 24.80 | CNY 23.22 | 1.95M |
| 2026-06-05 | CNY 24.10 | -0.54% | CNY 24.22 | CNY 24.83 | CNY 23.11 | 1.99M |
| 2026-06-04 | CNY 24.23 | -4.61% | CNY 25.15 | CNY 25.31 | CNY 23.88 | 1.87M |
| 2026-06-03 | CNY 25.40 | -0.27% | CNY 25.46 | CNY 25.93 | CNY 25.11 | 1.00M |
| 2026-06-02 | CNY 25.47 | -0.47% | CNY 25.71 | CNY 26.26 | CNY 25.00 | 1.05M |
| 2026-06-01 | CNY 25.59 | +0.79% | CNY 25.38 | CNY 26.65 | CNY 25.03 | 1.80M |
| 2026-05-29 | CNY 25.39 | -7.34% | CNY 27.41 | CNY 27.80 | CNY 25.17 | 2.06M |
| 2026-05-28 | CNY 27.40 | -0.62% | CNY 27.62 | CNY 28.00 | CNY 26.53 | 1.76M |
| 2026-05-27 | CNY 27.57 | -34.84% | CNY 28.77 | CNY 29.10 | CNY 27.26 | 1.50M |
| 2026-05-26 | CNY 42.31 | -5.77% | CNY 44.18 | CNY 44.90 | CNY 41.18 | 2.01M |