Skip to main content
Sunsea AIoT Technology Co., Ltd. (SHE:002313)
China flag China · Delayed Price · Currency is CNY
9.98
-0.14 (-1.38%)
Apr 29, 2026, 3:04 PM CST

Sunsea AIoT Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.0810.499.749.989.98-1.38%55,399,746
Apr 28, 20269.4110.129.3810.1210.1210.00%35,474,120
Apr 27, 20269.649.739.069.209.20-4.56%42,686,750
Apr 24, 20268.919.648.919.649.6410.05%24,300,952
Apr 23, 20268.569.338.528.768.763.30%25,117,651
Apr 22, 20268.378.528.348.488.480.47%5,155,700
Apr 21, 20268.578.588.328.448.44-1.97%5,988,000
Apr 20, 20268.468.678.438.618.611.89%5,365,700
Apr 17, 20268.568.578.368.458.45-1.17%4,761,600
Apr 16, 20268.388.608.268.558.552.76%7,398,110
Apr 15, 20268.528.588.308.328.32-2.46%5,308,700
Apr 14, 20268.708.778.498.538.53-1.73%5,911,900
Apr 13, 20268.598.718.518.688.680.23%3,215,701
Apr 10, 20268.728.848.638.668.66-0.80%4,478,800
Apr 9, 20268.738.858.638.738.73-0.68%5,077,200
Apr 8, 20268.598.798.548.798.794.39%5,109,900
Apr 7, 20268.408.478.318.428.420.24%4,209,000
Apr 3, 20268.558.638.358.408.40-0.59%7,074,500
Apr 2, 20268.638.708.408.458.45-2.87%4,599,200
Apr 1, 20268.858.908.608.708.70-5,212,700
Mar 31, 20268.918.968.688.708.70-2.36%4,224,651
Mar 30, 20268.618.958.608.918.912.53%5,966,300
Mar 27, 20268.528.768.508.698.690.70%3,295,600
Mar 26, 20268.808.968.588.638.63-2.15%5,168,500
Mar 25, 20268.608.938.608.828.822.68%5,938,751
Mar 24, 20268.348.618.218.598.594.88%6,120,602
Mar 23, 20268.508.598.158.198.19-5.32%7,016,101
Mar 20, 20269.129.138.648.658.65-3.46%7,198,100
Mar 19, 20269.079.158.938.968.96-2.50%4,898,087
Mar 18, 20269.079.208.909.199.192.34%5,140,400
Mar 17, 20269.269.308.988.988.98-2.50%4,475,600
Mar 16, 20269.189.289.139.219.210.33%3,673,700
Mar 13, 20269.259.359.159.189.18-1.29%3,614,700
Mar 12, 20269.499.509.299.309.30-2.11%5,331,300
Mar 11, 20269.569.669.449.509.50-0.42%6,015,877
Mar 10, 20269.409.569.379.549.542.25%5,999,000
Mar 9, 20269.189.379.119.339.33-0.32%5,942,600
Mar 6, 20269.309.409.259.369.360.43%4,947,100
Mar 5, 20269.409.529.159.329.322.31%12,021,400
Mar 4, 20268.959.408.879.119.110.66%12,899,200
Mar 3, 20269.359.519.039.059.05-2.90%9,499,201
Mar 2, 20269.659.799.329.329.32-5.76%12,562,584
Feb 27, 20269.849.919.769.899.89-0.10%4,518,583
Feb 26, 20269.939.989.869.909.90-0.20%5,696,100
Feb 25, 202610.0910.139.889.929.92-1.88%7,999,200
Feb 24, 202610.1010.1610.0010.1110.111.10%4,570,300
Feb 13, 202610.0010.129.9810.0010.00-0.20%3,784,201
Feb 12, 202610.1010.159.8910.0210.02-0.10%5,116,001
Feb 11, 202610.3410.3410.0110.0310.03-0.40%5,566,400
Feb 10, 202610.0210.1810.0010.0710.070.50%4,664,567
Feb 9, 20269.9410.029.8610.0210.022.24%5,326,201
Feb 6, 20269.719.889.649.809.800.41%4,078,827
Feb 5, 20269.739.859.709.769.76-0.31%3,753,000
Feb 4, 20269.839.989.749.799.79-0.31%5,665,700
Feb 3, 20269.789.869.619.829.822.08%6,763,902
Feb 2, 20269.759.909.629.629.62-3.12%8,452,900
Jan 30, 20269.829.969.779.939.930.61%7,980,600
Jan 29, 202610.0010.169.809.879.87-1.60%8,278,400
Jan 28, 202610.3510.3610.0110.0310.03-2.62%7,871,300
Jan 27, 202610.2510.3410.0010.3010.300.29%7,162,200
Jan 26, 202610.6010.6010.1110.2710.27-2.84%9,570,500
Jan 23, 202610.4410.5710.3810.5710.571.15%7,334,227
Jan 22, 202610.3910.4910.3210.4510.450.87%5,783,700
Jan 21, 202610.2010.4410.2010.3610.360.29%5,573,701
Jan 20, 202610.5410.5610.2510.3310.33-1.53%7,937,301
Jan 19, 202610.5210.5410.4010.4910.49-0.47%5,953,001
Jan 16, 202610.6810.7110.3710.5410.54-1.03%8,725,600
Jan 15, 202610.8510.8510.5510.6510.65-1.84%8,281,600
Jan 14, 202610.7510.9410.6010.8510.851.69%12,254,180
Jan 13, 202611.0411.0410.6110.6710.67-3.53%11,737,100
Jan 12, 202610.6311.0710.6011.0611.064.24%15,308,700
Jan 9, 202610.4110.6810.3910.6110.611.43%9,195,501
Jan 8, 202610.3310.4810.2810.4610.460.87%6,189,090
Jan 7, 202610.4710.4910.2710.3710.37-1.14%7,459,000
Jan 6, 202610.5110.5810.4010.4910.490.38%7,220,401
Jan 5, 202610.2410.4510.1810.4510.452.55%7,387,901
Dec 31, 202510.1510.2210.0710.1910.190.49%4,975,450
Dec 30, 202510.2210.3310.1310.1410.14-1.46%5,029,301
Dec 29, 202510.2410.3410.1610.2910.290.39%5,161,010
Dec 26, 202510.3410.3810.1910.2510.25-0.19%6,675,200
Dec 25, 202510.2410.3310.1510.2710.270.29%6,227,900
Dec 24, 20259.9510.259.9010.2410.242.91%9,169,190
Dec 23, 202510.1610.169.929.959.95-2.16%6,273,426
Dec 22, 202510.0310.2310.0310.1710.171.19%6,369,800
Dec 19, 202510.0310.109.9610.0510.050.20%6,037,901
Dec 18, 20259.7210.179.6810.0310.031.83%9,936,874
Dec 17, 20259.799.909.539.859.85-0.51%11,002,300
Dec 16, 202510.1610.619.859.909.90-2.17%10,085,800
Dec 15, 202510.5810.6110.1110.1210.12-3.89%13,300,500
Dec 12, 202510.4410.8510.1010.5310.53-0.19%15,289,500
Dec 11, 202510.9911.0010.5310.5510.55-3.56%13,315,400
Dec 10, 202511.1211.1210.8810.9410.94-1.88%11,142,400
Dec 9, 202510.8811.5010.8311.1511.152.58%21,286,810
Dec 8, 202510.7911.0110.7810.8710.870.93%9,159,800
Dec 5, 202510.8710.9710.6110.7710.77-1.01%9,594,400
Dec 4, 202511.0411.0810.7010.8810.88-1.89%12,183,524
Dec 3, 202511.4511.4511.0011.0911.09-3.31%17,906,900
Dec 2, 202511.2411.7611.1211.4711.471.59%28,699,670
Dec 1, 202510.8711.4110.8711.2911.293.39%22,414,000
Nov 28, 202510.7711.2510.7610.9210.921.11%13,168,900