Sunsea AIoT Technology Co., Ltd. (SHE:002313)
China
· Delayed Price · Currency is CNY 9.54
+0.21 (2.25%)
At close: Mar 10, 2026
Sunsea AIoT Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 9.40 | 9.56 | 9.37 | 9.54 | 9.54 | 2.25% | 5,999,000 |
| Mar 9, 2026 | 9.18 | 9.37 | 9.11 | 9.33 | 9.33 | -0.32% | 5,942,600 |
| Mar 6, 2026 | 9.30 | 9.40 | 9.25 | 9.36 | 9.36 | 0.43% | 4,947,100 |
| Mar 5, 2026 | 9.40 | 9.52 | 9.15 | 9.32 | 9.32 | 2.31% | 12,021,400 |
| Mar 4, 2026 | 8.95 | 9.40 | 8.87 | 9.11 | 9.11 | 0.66% | 12,899,200 |
| Mar 3, 2026 | 9.35 | 9.51 | 9.03 | 9.05 | 9.05 | -2.90% | 9,499,201 |
| Mar 2, 2026 | 9.65 | 9.79 | 9.32 | 9.32 | 9.32 | -5.76% | 12,562,584 |
| Feb 27, 2026 | 9.84 | 9.91 | 9.76 | 9.89 | 9.89 | -0.10% | 4,518,583 |
| Feb 26, 2026 | 9.93 | 9.98 | 9.86 | 9.90 | 9.90 | -0.20% | 5,696,100 |
| Feb 25, 2026 | 10.09 | 10.13 | 9.88 | 9.92 | 9.92 | -1.88% | 7,999,200 |
| Feb 24, 2026 | 10.10 | 10.16 | 10.00 | 10.11 | 10.11 | 1.10% | 4,570,300 |
| Feb 13, 2026 | 10.00 | 10.12 | 9.98 | 10.00 | 10.00 | -0.20% | 3,784,201 |
| Feb 12, 2026 | 10.10 | 10.15 | 9.89 | 10.02 | 10.02 | -0.10% | 5,116,001 |
| Feb 11, 2026 | 10.34 | 10.34 | 10.01 | 10.03 | 10.03 | -0.40% | 5,566,400 |
| Feb 10, 2026 | 10.02 | 10.18 | 10.00 | 10.07 | 10.07 | 0.50% | 4,664,567 |
| Feb 9, 2026 | 9.94 | 10.02 | 9.86 | 10.02 | 10.02 | 2.24% | 5,326,201 |
| Feb 6, 2026 | 9.71 | 9.88 | 9.64 | 9.80 | 9.80 | 0.41% | 4,078,827 |
| Feb 5, 2026 | 9.73 | 9.85 | 9.70 | 9.76 | 9.76 | -0.31% | 3,753,000 |
| Feb 4, 2026 | 9.83 | 9.98 | 9.74 | 9.79 | 9.79 | -0.31% | 5,665,700 |
| Feb 3, 2026 | 9.78 | 9.86 | 9.61 | 9.82 | 9.82 | 2.08% | 6,763,902 |
| Feb 2, 2026 | 9.75 | 9.90 | 9.62 | 9.62 | 9.62 | -3.12% | 8,452,900 |
| Jan 30, 2026 | 9.82 | 9.96 | 9.77 | 9.93 | 9.93 | 0.61% | 7,980,600 |
| Jan 29, 2026 | 10.00 | 10.16 | 9.80 | 9.87 | 9.87 | -1.60% | 8,278,400 |
| Jan 28, 2026 | 10.35 | 10.36 | 10.01 | 10.03 | 10.03 | -2.62% | 7,871,300 |
| Jan 27, 2026 | 10.25 | 10.34 | 10.00 | 10.30 | 10.30 | 0.29% | 7,162,200 |
| Jan 26, 2026 | 10.60 | 10.60 | 10.11 | 10.27 | 10.27 | -2.84% | 9,570,500 |
| Jan 23, 2026 | 10.44 | 10.57 | 10.38 | 10.57 | 10.57 | 1.15% | 7,334,227 |
| Jan 22, 2026 | 10.39 | 10.49 | 10.32 | 10.45 | 10.45 | 0.87% | 5,783,700 |
| Jan 21, 2026 | 10.20 | 10.44 | 10.20 | 10.36 | 10.36 | 0.29% | 5,573,701 |
| Jan 20, 2026 | 10.54 | 10.56 | 10.25 | 10.33 | 10.33 | -1.53% | 7,937,301 |
| Jan 19, 2026 | 10.52 | 10.54 | 10.40 | 10.49 | 10.49 | -0.47% | 5,953,001 |
| Jan 16, 2026 | 10.68 | 10.71 | 10.37 | 10.54 | 10.54 | -1.03% | 8,725,600 |
| Jan 15, 2026 | 10.85 | 10.85 | 10.55 | 10.65 | 10.65 | -1.84% | 8,281,600 |
| Jan 14, 2026 | 10.75 | 10.94 | 10.60 | 10.85 | 10.85 | 1.69% | 12,254,180 |
| Jan 13, 2026 | 11.04 | 11.04 | 10.61 | 10.67 | 10.67 | -3.53% | 11,737,100 |
| Jan 12, 2026 | 10.63 | 11.07 | 10.60 | 11.06 | 11.06 | 4.24% | 15,308,700 |
| Jan 9, 2026 | 10.41 | 10.68 | 10.39 | 10.61 | 10.61 | 1.43% | 9,195,501 |
| Jan 8, 2026 | 10.33 | 10.48 | 10.28 | 10.46 | 10.46 | 0.87% | 6,189,090 |
| Jan 7, 2026 | 10.47 | 10.49 | 10.27 | 10.37 | 10.37 | -1.14% | 7,459,000 |
| Jan 6, 2026 | 10.51 | 10.58 | 10.40 | 10.49 | 10.49 | 0.38% | 7,220,401 |
| Jan 5, 2026 | 10.24 | 10.45 | 10.18 | 10.45 | 10.45 | 2.55% | 7,387,901 |
| Dec 31, 2025 | 10.15 | 10.22 | 10.07 | 10.19 | 10.19 | 0.49% | 4,975,450 |
| Dec 30, 2025 | 10.22 | 10.33 | 10.13 | 10.14 | 10.14 | -1.46% | 5,029,301 |
| Dec 29, 2025 | 10.24 | 10.34 | 10.16 | 10.29 | 10.29 | 0.39% | 5,161,010 |
| Dec 26, 2025 | 10.34 | 10.38 | 10.19 | 10.25 | 10.25 | -0.19% | 6,675,200 |
| Dec 25, 2025 | 10.24 | 10.33 | 10.15 | 10.27 | 10.27 | 0.29% | 6,227,900 |
| Dec 24, 2025 | 9.95 | 10.25 | 9.90 | 10.24 | 10.24 | 2.91% | 9,169,190 |
| Dec 23, 2025 | 10.16 | 10.16 | 9.92 | 9.95 | 9.95 | -2.16% | 6,273,426 |
| Dec 22, 2025 | 10.03 | 10.23 | 10.03 | 10.17 | 10.17 | 1.19% | 6,369,800 |
| Dec 19, 2025 | 10.03 | 10.10 | 9.96 | 10.05 | 10.05 | 0.20% | 6,037,901 |
| Dec 18, 2025 | 9.72 | 10.17 | 9.68 | 10.03 | 10.03 | 1.83% | 9,936,874 |
| Dec 17, 2025 | 9.79 | 9.90 | 9.53 | 9.85 | 9.85 | -0.51% | 11,002,300 |
| Dec 16, 2025 | 10.16 | 10.61 | 9.85 | 9.90 | 9.90 | -2.17% | 10,085,800 |
| Dec 15, 2025 | 10.58 | 10.61 | 10.11 | 10.12 | 10.12 | -3.89% | 13,300,500 |
| Dec 12, 2025 | 10.44 | 10.85 | 10.10 | 10.53 | 10.53 | -0.19% | 15,289,500 |
| Dec 11, 2025 | 10.99 | 11.00 | 10.53 | 10.55 | 10.55 | -3.56% | 13,315,400 |
| Dec 10, 2025 | 11.12 | 11.12 | 10.88 | 10.94 | 10.94 | -1.88% | 11,142,400 |
| Dec 9, 2025 | 10.88 | 11.50 | 10.83 | 11.15 | 11.15 | 2.58% | 21,286,810 |
| Dec 8, 2025 | 10.79 | 11.01 | 10.78 | 10.87 | 10.87 | 0.93% | 9,159,800 |
| Dec 5, 2025 | 10.87 | 10.97 | 10.61 | 10.77 | 10.77 | -1.01% | 9,594,400 |
| Dec 4, 2025 | 11.04 | 11.08 | 10.70 | 10.88 | 10.88 | -1.89% | 12,183,524 |
| Dec 3, 2025 | 11.45 | 11.45 | 11.00 | 11.09 | 11.09 | -3.31% | 17,906,900 |
| Dec 2, 2025 | 11.24 | 11.76 | 11.12 | 11.47 | 11.47 | 1.59% | 28,699,670 |
| Dec 1, 2025 | 10.87 | 11.41 | 10.87 | 11.29 | 11.29 | 3.39% | 22,414,000 |
| Nov 28, 2025 | 10.77 | 11.25 | 10.76 | 10.92 | 10.92 | 1.11% | 13,168,900 |
| Nov 27, 2025 | 11.20 | 11.20 | 10.76 | 10.80 | 10.80 | -2.70% | 13,573,700 |
| Nov 26, 2025 | 11.08 | 11.50 | 10.99 | 11.10 | 11.10 | 1.19% | 21,332,600 |
| Nov 25, 2025 | 10.83 | 11.08 | 10.83 | 10.97 | 10.97 | 1.29% | 13,398,200 |
| Nov 24, 2025 | 10.62 | 10.86 | 10.60 | 10.83 | 10.83 | 1.40% | 10,854,300 |
| Nov 21, 2025 | 10.60 | 11.10 | 10.55 | 10.68 | 10.68 | -0.56% | 15,126,100 |
| Nov 20, 2025 | 10.66 | 10.99 | 10.50 | 10.74 | 10.74 | 0.94% | 9,015,300 |
| Nov 19, 2025 | 10.90 | 10.99 | 10.63 | 10.64 | 10.64 | -2.92% | 6,122,100 |
| Nov 18, 2025 | 10.85 | 11.13 | 10.75 | 10.96 | 10.96 | 0.64% | 10,769,400 |
| Nov 17, 2025 | 10.77 | 10.99 | 10.64 | 10.89 | 10.89 | 2.45% | 10,078,300 |
| Nov 14, 2025 | 10.54 | 10.85 | 10.50 | 10.63 | 10.63 | 0.85% | 9,613,901 |
| Nov 13, 2025 | 10.75 | 10.87 | 10.44 | 10.54 | 10.54 | -1.95% | 12,666,290 |
| Nov 12, 2025 | 10.85 | 10.91 | 10.70 | 10.75 | 10.75 | -1.10% | 6,663,901 |
| Nov 11, 2025 | 11.06 | 11.10 | 10.83 | 10.87 | 10.87 | -1.36% | 7,768,425 |
| Nov 10, 2025 | 10.93 | 11.10 | 10.93 | 11.02 | 11.02 | 0.55% | 6,204,500 |
| Nov 7, 2025 | 10.91 | 11.06 | 10.82 | 10.96 | 10.96 | 0.09% | 6,371,900 |
| Nov 6, 2025 | 11.10 | 11.15 | 10.83 | 10.95 | 10.95 | -1.53% | 8,542,000 |
| Nov 5, 2025 | 11.04 | 11.18 | 10.95 | 11.12 | 11.12 | -0.27% | 7,515,400 |
| Nov 4, 2025 | 11.21 | 11.31 | 11.08 | 11.15 | 11.15 | -1.24% | 7,166,600 |
| Nov 3, 2025 | 11.19 | 11.32 | 11.09 | 11.29 | 11.29 | 0.98% | 7,299,200 |
| Oct 31, 2025 | 11.08 | 11.23 | 11.02 | 11.18 | 11.18 | 0.27% | 6,320,200 |
| Oct 30, 2025 | 11.25 | 11.44 | 11.07 | 11.15 | 11.15 | -0.89% | 9,507,700 |
| Oct 29, 2025 | 11.40 | 11.44 | 11.16 | 11.25 | 11.25 | -1.66% | 10,321,400 |
| Oct 28, 2025 | 11.23 | 11.52 | 11.20 | 11.44 | 11.44 | 0.62% | 11,372,000 |
| Oct 27, 2025 | 11.59 | 11.59 | 11.28 | 11.37 | 11.37 | -1.98% | 17,776,200 |
| Oct 24, 2025 | 11.40 | 11.74 | 11.37 | 11.60 | 11.60 | 1.22% | 17,513,500 |
| Oct 23, 2025 | 11.41 | 11.53 | 11.28 | 11.46 | 11.46 | 0.79% | 12,872,300 |
| Oct 22, 2025 | 11.28 | 11.57 | 11.27 | 11.37 | 11.37 | 0.09% | 12,106,500 |
| Oct 21, 2025 | 11.37 | 11.46 | 11.27 | 11.36 | 11.36 | -0.18% | 15,062,200 |
| Oct 20, 2025 | 10.90 | 11.64 | 10.90 | 11.38 | 11.38 | 5.18% | 25,879,390 |
| Oct 17, 2025 | 11.22 | 11.28 | 10.79 | 10.82 | 10.82 | -3.48% | 13,049,400 |
| Oct 16, 2025 | 11.07 | 11.25 | 10.95 | 11.21 | 11.21 | 1.26% | 13,160,500 |
| Oct 15, 2025 | 11.01 | 11.24 | 10.92 | 11.07 | 11.07 | - | 11,188,200 |
| Oct 14, 2025 | 11.24 | 11.32 | 10.98 | 11.07 | 11.07 | 0.64% | 17,308,400 |
| Oct 13, 2025 | 10.10 | 11.24 | 10.10 | 11.00 | 11.00 | 0.82% | 14,889,700 |
| Oct 10, 2025 | 11.00 | 11.07 | 10.86 | 10.91 | 10.91 | -1.18% | 8,361,000 |