Smartsens Technology (Shanghai) Co., Ltd. (SHA:688213)
China
· Delayed Price · Currency is CNY 91.73
-5.21 (-5.37%)
At close: Apr 28, 2026
SHA:688213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.31 | 96.31 | 90.91 | 91.73 | 91.73 | -5.37% | 11,934,760 |
| Apr 27, 2026 | 92.00 | 97.60 | 91.14 | 96.94 | 96.94 | 5.83% | 14,447,510 |
| Apr 24, 2026 | 92.03 | 94.15 | 90.67 | 91.60 | 91.60 | -0.43% | 7,053,479 |
| Apr 23, 2026 | 93.24 | 94.77 | 91.49 | 92.00 | 92.00 | -1.04% | 6,906,744 |
| Apr 22, 2026 | 91.90 | 93.48 | 91.81 | 92.97 | 92.97 | 0.56% | 6,733,880 |
| Apr 21, 2026 | 92.02 | 93.79 | 90.10 | 92.45 | 92.45 | -0.51% | 8,459,531 |
| Apr 20, 2026 | 96.13 | 96.20 | 92.70 | 92.92 | 92.92 | -2.52% | 9,039,083 |
| Apr 17, 2026 | 95.23 | 95.91 | 93.68 | 95.32 | 95.32 | 0.08% | 5,772,914 |
| Apr 16, 2026 | 92.01 | 96.76 | 91.59 | 95.24 | 95.24 | 3.52% | 9,500,525 |
| Apr 15, 2026 | 93.65 | 93.92 | 91.82 | 92.00 | 92.00 | -0.70% | 6,379,285 |
| Apr 14, 2026 | 93.87 | 95.99 | 91.82 | 92.65 | 92.65 | 0.15% | 8,722,508 |
| Apr 13, 2026 | 93.35 | 94.27 | 92.31 | 92.51 | 92.51 | -1.53% | 7,881,357 |
| Apr 10, 2026 | 94.91 | 95.88 | 93.88 | 93.95 | 93.95 | 0.21% | 7,319,152 |
| Apr 9, 2026 | 94.49 | 94.70 | 92.65 | 93.75 | 93.75 | -2.58% | 8,858,122 |
| Apr 8, 2026 | 92.00 | 96.25 | 90.33 | 96.23 | 96.23 | 6.60% | 15,311,970 |
| Apr 7, 2026 | 90.27 | 92.22 | 88.80 | 90.27 | 90.27 | - | 9,301,627 |
| Apr 3, 2026 | 85.05 | 91.40 | 84.19 | 90.27 | 90.27 | 7.41% | 14,458,350 |
| Apr 2, 2026 | 84.80 | 86.44 | 83.38 | 84.04 | 84.04 | -2.51% | 8,092,811 |
| Apr 1, 2026 | 83.79 | 86.65 | 82.19 | 86.20 | 86.20 | 4.36% | 11,679,977 |
| Mar 31, 2026 | 78.88 | 84.89 | 78.71 | 82.60 | 82.60 | 4.25% | 13,042,060 |
| Mar 30, 2026 | 76.11 | 79.30 | 74.02 | 79.23 | 79.23 | 2.56% | 6,407,762 |
| Mar 27, 2026 | 76.30 | 78.01 | 76.00 | 77.25 | 77.25 | 0.19% | 4,667,499 |
| Mar 26, 2026 | 78.60 | 79.33 | 76.81 | 77.10 | 77.10 | -1.92% | 4,809,519 |
| Mar 25, 2026 | 78.49 | 79.48 | 77.90 | 78.61 | 78.61 | 1.43% | 5,923,699 |
| Mar 24, 2026 | 77.11 | 77.78 | 75.06 | 77.50 | 77.50 | 1.87% | 4,985,779 |
| Mar 23, 2026 | 78.10 | 78.98 | 75.39 | 76.08 | 76.08 | -4.06% | 6,647,323 |
| Mar 20, 2026 | 81.30 | 81.69 | 79.30 | 79.30 | 79.30 | -2.03% | 6,047,147 |
| Mar 19, 2026 | 82.81 | 82.81 | 80.65 | 80.94 | 80.94 | -4.30% | 7,013,518 |
| Mar 18, 2026 | 84.56 | 84.94 | 83.16 | 84.58 | 84.58 | 0.68% | 4,217,847 |
| Mar 17, 2026 | 85.50 | 86.33 | 84.00 | 84.01 | 84.01 | -1.54% | 4,733,809 |
| Mar 16, 2026 | 84.66 | 85.40 | 83.13 | 85.32 | 85.32 | 0.66% | 5,466,314 |
| Mar 13, 2026 | 84.30 | 85.75 | 83.83 | 84.76 | 84.76 | -0.33% | 5,490,134 |
| Mar 12, 2026 | 86.15 | 87.80 | 84.57 | 85.04 | 85.04 | -1.73% | 5,550,386 |
| Mar 11, 2026 | 88.30 | 88.89 | 86.54 | 86.54 | 86.54 | -1.56% | 5,341,969 |
| Mar 10, 2026 | 86.99 | 88.94 | 86.99 | 87.91 | 87.91 | 2.42% | 6,192,750 |
| Mar 9, 2026 | 87.81 | 87.87 | 82.80 | 85.83 | 85.83 | -4.10% | 8,976,047 |
| Mar 6, 2026 | 89.60 | 90.60 | 88.52 | 89.50 | 89.50 | -0.20% | 5,344,622 |
| Mar 5, 2026 | 92.10 | 92.79 | 89.03 | 89.68 | 89.68 | -0.83% | 7,635,480 |
| Mar 4, 2026 | 90.90 | 93.65 | 90.23 | 90.43 | 90.43 | -1.75% | 7,244,876 |
| Mar 3, 2026 | 96.59 | 99.29 | 91.80 | 92.04 | 92.04 | -4.70% | 10,297,030 |
| Mar 2, 2026 | 96.00 | 98.23 | 95.46 | 96.58 | 96.58 | -0.85% | 9,278,681 |
| Feb 27, 2026 | 96.39 | 100.57 | 96.13 | 97.41 | 97.41 | 1.09% | 10,075,350 |
| Feb 26, 2026 | 95.18 | 96.69 | 94.01 | 96.36 | 96.36 | 1.51% | 8,583,975 |
| Feb 25, 2026 | 95.66 | 96.36 | 94.44 | 94.93 | 94.93 | -0.65% | 6,753,380 |
| Feb 24, 2026 | 96.43 | 97.10 | 94.88 | 95.55 | 95.55 | 0.33% | 6,715,674 |
| Feb 13, 2026 | 98.08 | 98.08 | 95.24 | 95.24 | 95.24 | -3.36% | 7,161,770 |
| Feb 12, 2026 | 95.68 | 99.13 | 95.68 | 98.55 | 98.55 | 3.00% | 8,696,472 |
| Feb 11, 2026 | 93.02 | 96.20 | 92.91 | 95.68 | 95.68 | 2.75% | 8,351,988 |
| Feb 10, 2026 | 94.20 | 94.54 | 93.04 | 93.12 | 93.12 | -1.07% | 5,325,764 |
| Feb 9, 2026 | 95.70 | 95.90 | 93.41 | 94.13 | 94.13 | -0.57% | 7,092,265 |
| Feb 6, 2026 | 95.20 | 97.42 | 94.26 | 94.67 | 94.67 | -1.95% | 7,379,962 |
| Feb 5, 2026 | 91.70 | 97.50 | 91.66 | 96.55 | 96.55 | 3.98% | 9,398,070 |
| Feb 4, 2026 | 93.81 | 94.18 | 91.40 | 92.85 | 92.85 | -1.70% | 6,369,654 |
| Feb 3, 2026 | 94.40 | 94.81 | 92.60 | 94.46 | 94.46 | 1.57% | 6,748,033 |
| Feb 2, 2026 | 95.04 | 96.50 | 92.53 | 93.00 | 93.00 | -3.68% | 8,229,021 |
| Jan 30, 2026 | 97.00 | 97.69 | 93.50 | 96.55 | 96.55 | -0.36% | 9,025,176 |
| Jan 29, 2026 | 102.00 | 102.60 | 96.60 | 96.90 | 96.90 | -5.28% | 13,561,770 |
| Jan 28, 2026 | 102.88 | 104.99 | 101.05 | 102.30 | 102.30 | 0.38% | 12,424,570 |
| Jan 27, 2026 | 100.56 | 104.50 | 100.30 | 101.91 | 101.91 | 1.43% | 11,806,165 |
| Jan 26, 2026 | 106.06 | 106.35 | 99.11 | 100.47 | 100.47 | -2.37% | 15,703,061 |
| Jan 23, 2026 | 101.56 | 103.59 | 101.20 | 102.91 | 102.91 | 1.00% | 9,686,642 |
| Jan 22, 2026 | 105.16 | 105.50 | 101.01 | 101.89 | 101.89 | -1.17% | 10,526,700 |
| Jan 21, 2026 | 99.30 | 104.75 | 99.00 | 103.10 | 103.10 | 3.02% | 16,362,060 |
| Jan 20, 2026 | 96.90 | 101.84 | 96.75 | 100.08 | 100.08 | 3.22% | 15,308,830 |
| Jan 19, 2026 | 99.80 | 99.80 | 95.80 | 96.96 | 96.96 | -2.06% | 12,828,699 |
| Jan 16, 2026 | 95.07 | 99.25 | 95.07 | 99.00 | 99.00 | 4.55% | 15,052,020 |
| Jan 15, 2026 | 94.94 | 96.09 | 91.80 | 94.69 | 94.69 | -0.93% | 12,406,560 |
| Jan 14, 2026 | 96.85 | 98.68 | 94.65 | 95.58 | 95.58 | -1.31% | 11,837,460 |
| Jan 13, 2026 | 98.50 | 99.82 | 96.00 | 96.85 | 96.85 | -1.98% | 9,172,296 |
| Jan 12, 2026 | 97.34 | 99.80 | 94.77 | 98.81 | 98.81 | 1.87% | 13,408,121 |
| Jan 9, 2026 | 96.20 | 97.19 | 95.10 | 97.00 | 97.00 | 0.15% | 8,159,942 |
| Jan 8, 2026 | 96.14 | 99.19 | 96.11 | 96.85 | 96.85 | -0.37% | 8,366,467 |
| Jan 7, 2026 | 98.58 | 98.98 | 97.18 | 97.21 | 97.21 | -1.37% | 8,166,040 |
| Jan 6, 2026 | 98.80 | 100.80 | 98.03 | 98.56 | 98.56 | 0.21% | 9,382,771 |
| Jan 5, 2026 | 95.87 | 98.73 | 95.38 | 98.35 | 98.35 | 3.43% | 8,972,719 |
| Dec 31, 2025 | 95.68 | 95.88 | 94.02 | 95.09 | 95.09 | -0.83% | 5,054,237 |
| Dec 30, 2025 | 94.93 | 96.30 | 94.50 | 95.89 | 95.89 | 0.96% | 4,907,396 |
| Dec 29, 2025 | 94.78 | 96.30 | 94.76 | 94.98 | 94.98 | -0.73% | 5,484,728 |
| Dec 26, 2025 | 94.15 | 95.83 | 93.86 | 95.68 | 95.68 | 1.81% | 6,058,109 |
| Dec 25, 2025 | 94.97 | 95.00 | 93.14 | 93.98 | 93.98 | -0.51% | 4,152,371 |
| Dec 24, 2025 | 91.02 | 94.87 | 90.62 | 94.46 | 94.46 | 3.89% | 8,446,590 |
| Dec 23, 2025 | 90.98 | 92.00 | 89.80 | 90.92 | 90.92 | -0.33% | 5,696,410 |
| Dec 22, 2025 | 91.97 | 92.19 | 90.56 | 91.22 | 91.22 | -0.36% | 5,163,896 |
| Dec 19, 2025 | 90.24 | 92.58 | 89.85 | 91.55 | 91.55 | 1.94% | 6,118,774 |
| Dec 18, 2025 | 89.80 | 90.63 | 89.67 | 89.81 | 89.81 | -1.18% | 4,138,259 |
| Dec 17, 2025 | 89.40 | 90.97 | 87.91 | 90.88 | 90.88 | 1.70% | 5,892,797 |
| Dec 16, 2025 | 91.90 | 92.12 | 89.20 | 89.36 | 89.36 | -1.60% | 5,057,573 |
| Dec 15, 2025 | 91.55 | 93.25 | 90.81 | 90.81 | 90.81 | -1.73% | 4,354,554 |
| Dec 12, 2025 | 91.00 | 92.66 | 89.80 | 92.41 | 92.41 | 1.48% | 5,224,343 |
| Dec 11, 2025 | 93.05 | 93.50 | 91.06 | 91.06 | 91.06 | -1.77% | 3,774,526 |
| Dec 10, 2025 | 91.21 | 92.95 | 90.30 | 92.70 | 92.70 | 1.47% | 4,542,739 |
| Dec 9, 2025 | 92.69 | 92.85 | 91.13 | 91.36 | 91.36 | -1.43% | 4,579,660 |
| Dec 8, 2025 | 92.15 | 93.20 | 91.86 | 92.69 | 92.69 | 0.59% | 5,025,277 |
| Dec 5, 2025 | 91.38 | 93.02 | 90.02 | 92.15 | 92.15 | 0.99% | 5,289,538 |
| Dec 4, 2025 | 90.44 | 92.13 | 89.31 | 91.25 | 91.25 | 1.42% | 4,185,169 |
| Dec 3, 2025 | 92.95 | 92.95 | 89.87 | 89.97 | 89.97 | -3.39% | 4,568,300 |
| Dec 2, 2025 | 94.60 | 94.92 | 92.01 | 93.13 | 93.01 | -1.75% | 3,835,175 |
| Dec 1, 2025 | 94.01 | 95.27 | 91.58 | 94.79 | 94.66 | 0.40% | 7,091,464 |
| Nov 28, 2025 | 92.95 | 94.64 | 92.27 | 94.41 | 94.28 | 1.42% | 3,030,692 |
| Nov 27, 2025 | 93.55 | 94.55 | 92.79 | 93.09 | 92.97 | 0.10% | 4,422,891 |