Sensteed Hi-Tech Group (SHE:000981)
China
· Delayed Price · Currency is CNY 3.790
+0.020 (0.53%)
Apr 29, 2026, 12:34 PM CST
Sensteed Hi-Tech Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.80 | 3.85 | 3.76 | 3.77 | 3.77 | -1.82% | 190,006,338 |
| Apr 27, 2026 | 3.75 | 3.85 | 3.68 | 3.84 | 3.84 | 1.32% | 288,957,900 |
| Apr 24, 2026 | 3.89 | 3.89 | 3.72 | 3.79 | 3.79 | -3.56% | 316,528,791 |
| Apr 23, 2026 | 4.03 | 4.07 | 3.93 | 3.93 | 3.93 | -3.20% | 325,550,600 |
| Apr 22, 2026 | 4.03 | 4.11 | 4.02 | 4.06 | 4.06 | -0.25% | 204,137,000 |
| Apr 21, 2026 | 4.08 | 4.10 | 4.02 | 4.07 | 4.07 | -0.97% | 256,404,800 |
| Apr 20, 2026 | 4.03 | 4.15 | 3.96 | 4.11 | 4.11 | 1.48% | 380,291,600 |
| Apr 17, 2026 | 4.06 | 4.08 | 4.01 | 4.05 | 4.05 | -0.74% | 247,349,200 |
| Apr 16, 2026 | 4.10 | 4.11 | 4.03 | 4.08 | 4.08 | -0.49% | 269,182,400 |
| Apr 15, 2026 | 4.13 | 4.19 | 4.08 | 4.10 | 4.10 | -0.73% | 244,283,900 |
| Apr 14, 2026 | 4.13 | 4.16 | 4.06 | 4.13 | 4.13 | 0.24% | 255,374,500 |
| Apr 13, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | -1.20% | 215,283,300 |
| Apr 10, 2026 | 4.16 | 4.23 | 4.14 | 4.17 | 4.17 | 0.72% | 253,526,800 |
| Apr 9, 2026 | 4.19 | 4.19 | 4.11 | 4.14 | 4.14 | -3.04% | 274,363,300 |
| Apr 8, 2026 | 4.15 | 4.30 | 4.12 | 4.27 | 4.27 | 4.91% | 391,555,800 |
| Apr 7, 2026 | 4.07 | 4.09 | 4.04 | 4.07 | 4.07 | 0.25% | 178,723,700 |
| Apr 3, 2026 | 4.16 | 4.19 | 4.05 | 4.06 | 4.06 | -1.69% | 192,764,300 |
| Apr 2, 2026 | 4.25 | 4.26 | 4.12 | 4.13 | 4.13 | -3.50% | 275,731,900 |
| Apr 1, 2026 | 4.36 | 4.38 | 4.26 | 4.28 | 4.28 | -0.23% | 240,191,100 |
| Mar 31, 2026 | 4.38 | 4.48 | 4.28 | 4.29 | 4.29 | -1.61% | 325,294,600 |
| Mar 30, 2026 | 4.27 | 4.39 | 4.24 | 4.36 | 4.36 | 0.46% | 311,800,800 |
| Mar 27, 2026 | 4.22 | 4.35 | 4.19 | 4.34 | 4.34 | 0.46% | 371,255,900 |
| Mar 26, 2026 | 4.31 | 4.55 | 4.28 | 4.32 | 4.32 | 2.37% | 641,902,700 |
| Mar 25, 2026 | 4.14 | 4.24 | 4.10 | 4.22 | 4.22 | 1.44% | 300,606,200 |
| Mar 24, 2026 | 4.10 | 4.17 | 4.01 | 4.16 | 4.16 | 3.48% | 366,622,300 |
| Mar 23, 2026 | 4.07 | 4.22 | 4.01 | 4.02 | 4.02 | -4.06% | 402,545,600 |
| Mar 20, 2026 | 4.39 | 4.42 | 4.19 | 4.19 | 4.19 | -3.01% | 334,181,678 |
| Mar 19, 2026 | 4.36 | 4.43 | 4.30 | 4.32 | 4.32 | -3.14% | 327,883,630 |
| Mar 18, 2026 | 4.48 | 4.53 | 4.36 | 4.46 | 4.46 | -4.50% | 762,348,100 |
| Mar 17, 2026 | 4.32 | 4.72 | 4.27 | 4.67 | 4.67 | 8.86% | 1,214,563,000 |
| Mar 16, 2026 | 4.19 | 4.30 | 4.15 | 4.29 | 4.29 | 1.90% | 272,012,500 |
| Mar 13, 2026 | 4.33 | 4.36 | 4.20 | 4.21 | 4.21 | -4.32% | 366,482,900 |
| Mar 12, 2026 | 4.53 | 4.54 | 4.38 | 4.40 | 4.40 | -3.72% | 376,800,500 |
| Mar 11, 2026 | 4.53 | 4.63 | 4.52 | 4.57 | 4.57 | 0.44% | 332,450,200 |
| Mar 10, 2026 | 4.53 | 4.58 | 4.51 | 4.55 | 4.55 | 1.79% | 296,572,800 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.33 | 4.47 | 4.47 | -2.19% | 431,024,600 |
| Mar 6, 2026 | 4.51 | 4.59 | 4.46 | 4.57 | 4.57 | 0.88% | 294,187,100 |
| Mar 5, 2026 | 4.52 | 4.59 | 4.48 | 4.53 | 4.53 | 2.03% | 395,914,000 |
| Mar 4, 2026 | 4.52 | 4.52 | 4.28 | 4.44 | 4.44 | -4.10% | 439,002,200 |
| Mar 3, 2026 | 4.69 | 4.89 | 4.60 | 4.63 | 4.63 | -1.07% | 601,694,200 |
| Mar 2, 2026 | 4.82 | 4.86 | 4.67 | 4.68 | 4.68 | -5.65% | 672,724,300 |
| Feb 27, 2026 | 4.87 | 5.05 | 4.84 | 4.96 | 4.96 | 0.81% | 628,773,300 |
| Feb 26, 2026 | 4.91 | 5.03 | 4.83 | 4.92 | 4.92 | -0.20% | 558,930,500 |
| Feb 25, 2026 | 4.82 | 5.00 | 4.72 | 4.93 | 4.93 | 1.44% | 762,587,300 |
| Feb 24, 2026 | 4.72 | 4.92 | 4.68 | 4.86 | 4.86 | 4.97% | 717,678,100 |
| Feb 13, 2026 | 4.60 | 4.68 | 4.58 | 4.63 | 4.63 | 0.65% | 309,346,900 |
| Feb 12, 2026 | 4.57 | 4.68 | 4.52 | 4.60 | 4.60 | 0.66% | 356,668,200 |
| Feb 11, 2026 | 4.60 | 4.64 | 4.56 | 4.57 | 4.57 | -1.72% | 305,424,300 |
| Feb 10, 2026 | 4.77 | 4.77 | 4.64 | 4.65 | 4.65 | -2.72% | 404,546,700 |
| Feb 9, 2026 | 4.85 | 4.88 | 4.71 | 4.78 | 4.78 | 0.21% | 403,443,500 |
| Feb 6, 2026 | 4.70 | 4.94 | 4.60 | 4.77 | 4.77 | -1.04% | 613,381,500 |
| Feb 5, 2026 | 5.00 | 5.02 | 4.80 | 4.82 | 4.82 | -6.23% | 794,494,600 |
| Feb 4, 2026 | 4.93 | 5.20 | 4.86 | 5.14 | 5.14 | 4.47% | 1,148,499,000 |
| Feb 3, 2026 | 4.80 | 4.99 | 4.71 | 4.92 | 4.92 | 3.14% | 771,579,200 |
| Feb 2, 2026 | 4.66 | 4.89 | 4.58 | 4.77 | 4.77 | 2.36% | 740,994,900 |
| Jan 30, 2026 | 4.75 | 4.90 | 4.65 | 4.66 | 4.66 | 1.97% | 711,699,200 |
| Jan 29, 2026 | 4.67 | 4.75 | 4.51 | 4.57 | 4.57 | -3.99% | 685,411,019 |
| Jan 28, 2026 | 4.64 | 4.89 | 4.55 | 4.76 | 4.76 | 2.59% | 883,583,600 |
| Jan 27, 2026 | 4.65 | 4.73 | 4.53 | 4.64 | 4.64 | -2.11% | 779,136,000 |
| Jan 26, 2026 | 5.02 | 5.09 | 4.70 | 4.74 | 4.74 | -5.58% | 931,642,900 |
| Jan 23, 2026 | 4.95 | 5.10 | 4.90 | 5.02 | 5.02 | 1.41% | 882,197,500 |
| Jan 22, 2026 | 5.16 | 5.26 | 4.80 | 4.95 | 4.95 | -4.44% | 1,265,715,820 |
| Jan 21, 2026 | 5.26 | 5.34 | 5.11 | 5.18 | 5.18 | -4.43% | 1,140,776,000 |
| Jan 20, 2026 | 5.09 | 5.56 | 5.09 | 5.42 | 5.42 | 6.69% | 1,516,715,000 |
| Jan 19, 2026 | 5.00 | 5.27 | 4.85 | 5.08 | 5.08 | 0.59% | 977,182,700 |
| Jan 16, 2026 | 4.85 | 5.30 | 4.84 | 5.05 | 5.05 | -0.98% | 1,296,383,000 |
| Jan 15, 2026 | 5.65 | 5.65 | 5.10 | 5.10 | 5.10 | -10.05% | 1,908,175,000 |
| Jan 14, 2026 | 5.10 | 5.67 | 5.09 | 5.67 | 5.67 | 10.10% | 2,296,508,000 |
| Jan 13, 2026 | 5.30 | 5.48 | 5.00 | 5.15 | 5.15 | 0.39% | 2,129,679,000 |
| Jan 12, 2026 | 4.68 | 5.13 | 4.68 | 5.13 | 5.13 | 10.09% | 1,685,103,348 |
| Jan 9, 2026 | 4.66 | 4.80 | 4.60 | 4.66 | 4.66 | -1.27% | 1,359,471,776 |
| Jan 8, 2026 | 4.52 | 4.96 | 4.41 | 4.72 | 4.72 | 3.51% | 1,805,476,628 |
| Jan 7, 2026 | 4.50 | 4.78 | 4.40 | 4.56 | 4.56 | 2.24% | 2,248,161,000 |
| Jan 6, 2026 | 4.01 | 4.46 | 4.00 | 4.46 | 4.46 | 10.12% | 1,206,858,000 |
| Jan 5, 2026 | 4.11 | 4.28 | 4.04 | 4.05 | 4.05 | -2.64% | 1,391,018,000 |
| Dec 31, 2025 | 4.16 | 4.42 | 3.80 | 4.16 | 4.16 | 3.23% | 2,150,993,000 |
| Dec 30, 2025 | 3.58 | 4.03 | 3.56 | 4.03 | 4.03 | 10.11% | 1,151,436,000 |
| Dec 29, 2025 | 3.54 | 3.79 | 3.53 | 3.66 | 3.66 | 1.39% | 1,099,360,000 |
| Dec 26, 2025 | 3.53 | 3.79 | 3.51 | 3.61 | 3.61 | 1.98% | 1,223,910,000 |
| Dec 25, 2025 | 3.56 | 3.62 | 3.50 | 3.54 | 3.54 | -1.94% | 772,337,700 |
| Dec 24, 2025 | 3.59 | 3.69 | 3.54 | 3.61 | 3.61 | 0.56% | 1,049,845,000 |
| Dec 23, 2025 | 3.84 | 3.97 | 3.56 | 3.59 | 3.59 | -1.64% | 2,075,246,000 |
| Dec 22, 2025 | 3.55 | 3.65 | 3.44 | 3.65 | 3.65 | 9.94% | 678,106,000 |
| Dec 19, 2025 | 3.06 | 3.32 | 3.06 | 3.32 | 3.32 | 9.93% | 842,103,600 |
| Dec 18, 2025 | 3.03 | 3.08 | 3.01 | 3.02 | 3.02 | -0.98% | 257,464,700 |
| Dec 17, 2025 | 3.04 | 3.07 | 2.98 | 3.05 | 3.05 | -0.65% | 364,381,900 |
| Dec 16, 2025 | 3.12 | 3.17 | 3.06 | 3.07 | 3.07 | -1.29% | 282,558,500 |
| Dec 15, 2025 | 3.11 | 3.17 | 3.09 | 3.11 | 3.11 | -0.96% | 213,119,300 |
| Dec 12, 2025 | 3.11 | 3.15 | 3.07 | 3.14 | 3.14 | 0.32% | 229,049,000 |
| Dec 11, 2025 | 3.24 | 3.24 | 3.13 | 3.13 | 3.13 | -3.40% | 326,512,200 |
| Dec 10, 2025 | 3.21 | 3.24 | 3.16 | 3.24 | 3.24 | 0.31% | 303,899,300 |
| Dec 9, 2025 | 3.25 | 3.27 | 3.22 | 3.23 | 3.23 | -1.52% | 266,448,900 |
| Dec 8, 2025 | 3.28 | 3.29 | 3.23 | 3.28 | 3.28 | 0.92% | 339,635,500 |
| Dec 5, 2025 | 3.20 | 3.26 | 3.18 | 3.25 | 3.25 | 0.62% | 296,642,733 |
| Dec 4, 2025 | 3.32 | 3.35 | 3.21 | 3.23 | 3.23 | -2.42% | 381,240,800 |
| Dec 3, 2025 | 3.43 | 3.45 | 3.31 | 3.31 | 3.31 | -4.61% | 561,789,200 |
| Dec 2, 2025 | 3.44 | 3.50 | 3.36 | 3.47 | 3.47 | -2.53% | 844,080,400 |
| Dec 1, 2025 | 3.33 | 3.65 | 3.31 | 3.56 | 3.56 | 7.23% | 1,326,908,000 |
| Nov 28, 2025 | 3.26 | 3.32 | 3.21 | 3.32 | 3.32 | 2.15% | 299,964,500 |
| Nov 27, 2025 | 3.27 | 3.31 | 3.25 | 3.25 | 3.25 | -1.52% | 263,486,805 |