Guangdong Senssun Weighing Apparatus Group Ltd. (SHE:002870)
China
· Delayed Price · Currency is CNY 37.71
-0.38 (-1.00%)
Mar 9, 2026, 3:04 PM CST
SHE:002870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.66 | 37.97 | 36.85 | 37.71 | 37.71 | -1.00% | 2,118,100 |
| Mar 6, 2026 | 37.71 | 38.47 | 37.64 | 38.09 | 38.09 | 0.77% | 1,628,800 |
| Mar 5, 2026 | 37.50 | 38.28 | 37.05 | 37.80 | 37.80 | 2.08% | 2,729,200 |
| Mar 4, 2026 | 35.70 | 37.30 | 35.66 | 37.03 | 37.03 | 3.21% | 3,966,600 |
| Mar 3, 2026 | 37.88 | 38.20 | 35.85 | 35.88 | 35.88 | -5.35% | 4,488,570 |
| Mar 2, 2026 | 38.87 | 39.18 | 37.32 | 37.91 | 37.91 | -3.73% | 5,140,800 |
| Feb 27, 2026 | 38.75 | 39.55 | 38.56 | 39.38 | 39.38 | 1.21% | 3,736,970 |
| Feb 26, 2026 | 38.98 | 39.44 | 38.70 | 38.91 | 38.91 | 0.08% | 2,454,570 |
| Feb 25, 2026 | 39.60 | 39.68 | 38.67 | 38.88 | 38.88 | -2.07% | 4,242,070 |
| Feb 24, 2026 | 40.17 | 40.25 | 39.11 | 39.70 | 39.70 | -0.30% | 2,874,870 |
| Feb 13, 2026 | 38.60 | 40.62 | 38.18 | 39.82 | 39.82 | 3.19% | 5,666,400 |
| Feb 12, 2026 | 38.77 | 39.88 | 38.52 | 38.59 | 38.59 | -0.98% | 3,256,400 |
| Feb 11, 2026 | 39.42 | 39.95 | 38.91 | 38.97 | 38.97 | -1.62% | 2,518,200 |
| Feb 10, 2026 | 39.99 | 40.18 | 39.42 | 39.61 | 39.61 | -0.23% | 3,340,448 |
| Feb 9, 2026 | 40.20 | 40.20 | 39.26 | 39.70 | 39.70 | 0.13% | 3,037,800 |
| Feb 6, 2026 | 39.76 | 40.44 | 39.21 | 39.65 | 39.65 | -0.50% | 3,074,058 |
| Feb 5, 2026 | 40.55 | 41.55 | 39.71 | 39.85 | 39.85 | -2.21% | 4,249,000 |
| Feb 4, 2026 | 40.52 | 40.98 | 40.05 | 40.75 | 40.75 | 0.57% | 4,314,500 |
| Feb 3, 2026 | 40.17 | 40.76 | 39.90 | 40.52 | 40.52 | 0.65% | 4,384,700 |
| Feb 2, 2026 | 38.53 | 41.18 | 38.52 | 40.26 | 40.26 | 3.76% | 7,975,942 |
| Jan 30, 2026 | 38.24 | 39.14 | 37.62 | 38.80 | 38.80 | 0.75% | 3,221,570 |
| Jan 29, 2026 | 39.28 | 39.76 | 38.02 | 38.51 | 38.51 | -2.11% | 4,008,300 |
| Jan 28, 2026 | 39.66 | 39.91 | 38.70 | 39.34 | 39.34 | -0.83% | 3,586,300 |
| Jan 27, 2026 | 39.32 | 40.46 | 38.66 | 39.67 | 39.67 | 0.56% | 4,299,700 |
| Jan 26, 2026 | 40.30 | 40.61 | 38.78 | 39.45 | 39.45 | -2.30% | 5,524,400 |
| Jan 23, 2026 | 40.29 | 40.85 | 39.52 | 40.38 | 40.38 | 0.32% | 5,199,158 |
| Jan 22, 2026 | 39.51 | 41.16 | 39.51 | 40.25 | 40.25 | 1.56% | 6,132,300 |
| Jan 21, 2026 | 39.10 | 39.91 | 38.90 | 39.63 | 39.63 | 0.58% | 4,100,200 |
| Jan 20, 2026 | 39.47 | 40.34 | 38.87 | 39.40 | 39.40 | -0.33% | 5,058,800 |
| Jan 19, 2026 | 39.53 | 39.95 | 39.00 | 39.53 | 39.53 | -0.50% | 6,333,600 |
| Jan 16, 2026 | 37.56 | 40.10 | 37.56 | 39.73 | 39.73 | 5.58% | 8,626,600 |
| Jan 15, 2026 | 38.18 | 38.65 | 37.43 | 37.63 | 37.63 | -1.44% | 3,686,700 |
| Jan 14, 2026 | 37.22 | 39.50 | 37.05 | 38.18 | 38.18 | 2.28% | 7,531,700 |
| Jan 13, 2026 | 38.43 | 38.65 | 37.18 | 37.33 | 37.33 | -2.66% | 5,187,700 |
| Jan 12, 2026 | 38.75 | 38.88 | 37.55 | 38.35 | 38.35 | -0.54% | 4,678,193 |
| Jan 9, 2026 | 38.10 | 38.78 | 37.60 | 38.56 | 38.56 | 1.02% | 5,700,100 |
| Jan 8, 2026 | 38.79 | 38.85 | 38.05 | 38.17 | 38.17 | -0.57% | 3,618,200 |
| Jan 7, 2026 | 38.88 | 39.00 | 38.18 | 38.39 | 38.39 | -1.56% | 3,905,700 |
| Jan 6, 2026 | 38.88 | 39.80 | 38.04 | 39.00 | 39.00 | 0.85% | 6,515,593 |
| Jan 5, 2026 | 39.33 | 39.38 | 38.35 | 38.67 | 38.67 | -1.65% | 4,762,000 |
| Dec 31, 2025 | 40.92 | 41.06 | 39.25 | 39.32 | 39.32 | -3.18% | 6,614,286 |
| Dec 30, 2025 | 40.83 | 42.45 | 40.61 | 40.61 | 40.61 | 1.02% | 11,785,500 |
| Dec 29, 2025 | 40.35 | 43.68 | 39.70 | 40.20 | 40.20 | 1.23% | 17,553,400 |
| Dec 26, 2025 | 39.44 | 41.45 | 39.06 | 39.71 | 39.71 | 0.05% | 14,194,580 |
| Dec 25, 2025 | 36.08 | 39.69 | 36.03 | 39.69 | 39.69 | 10.01% | 12,055,300 |
| Dec 24, 2025 | 35.48 | 36.09 | 35.48 | 36.08 | 36.08 | 1.69% | 1,901,445 |
| Dec 23, 2025 | 35.72 | 36.20 | 35.30 | 35.48 | 35.48 | -0.70% | 2,077,300 |
| Dec 22, 2025 | 36.43 | 36.43 | 35.67 | 35.73 | 35.73 | -2.11% | 3,250,000 |
| Dec 19, 2025 | 35.46 | 36.50 | 35.10 | 36.50 | 36.50 | 3.69% | 2,790,400 |
| Dec 18, 2025 | 35.03 | 35.88 | 34.95 | 35.20 | 35.20 | -0.17% | 1,681,100 |
| Dec 17, 2025 | 34.90 | 35.49 | 34.28 | 35.26 | 35.26 | 0.34% | 2,480,140 |
| Dec 16, 2025 | 35.90 | 36.03 | 35.03 | 35.14 | 35.14 | -2.12% | 1,814,100 |
| Dec 15, 2025 | 35.73 | 36.20 | 35.41 | 35.90 | 35.90 | 0.22% | 2,158,740 |
| Dec 12, 2025 | 36.69 | 36.82 | 35.71 | 35.82 | 35.82 | -2.45% | 3,073,500 |
| Dec 11, 2025 | 38.10 | 38.10 | 36.65 | 36.72 | 36.72 | -3.62% | 3,873,900 |
| Dec 10, 2025 | 38.40 | 38.71 | 37.39 | 38.10 | 38.10 | -1.52% | 5,032,600 |
| Dec 9, 2025 | 36.17 | 39.28 | 35.96 | 38.69 | 38.69 | 6.97% | 9,748,441 |
| Dec 8, 2025 | 35.42 | 36.57 | 34.94 | 36.17 | 36.17 | 2.15% | 3,791,500 |
| Dec 5, 2025 | 34.88 | 35.42 | 34.45 | 35.41 | 35.41 | 1.58% | 1,601,200 |
| Dec 4, 2025 | 35.30 | 35.77 | 34.70 | 34.86 | 34.86 | -0.97% | 1,556,370 |
| Dec 3, 2025 | 35.45 | 35.77 | 35.11 | 35.20 | 35.20 | -0.54% | 1,689,106 |
| Dec 2, 2025 | 35.20 | 36.18 | 34.98 | 35.39 | 35.39 | 0.45% | 3,187,700 |
| Dec 1, 2025 | 35.44 | 35.57 | 35.10 | 35.23 | 35.23 | -0.56% | 1,658,900 |
| Nov 28, 2025 | 35.41 | 35.99 | 35.01 | 35.43 | 35.43 | 0.06% | 1,965,000 |
| Nov 27, 2025 | 34.98 | 35.86 | 34.67 | 35.41 | 35.41 | 1.17% | 2,386,400 |
| Nov 26, 2025 | 34.84 | 35.34 | 34.59 | 35.00 | 35.00 | 0.57% | 2,317,500 |
| Nov 25, 2025 | 34.54 | 35.16 | 34.52 | 34.80 | 34.80 | 0.81% | 1,878,400 |
| Nov 24, 2025 | 34.39 | 34.65 | 34.01 | 34.52 | 34.52 | 0.82% | 1,741,200 |
| Nov 21, 2025 | 34.00 | 35.18 | 33.90 | 34.24 | 34.24 | -0.20% | 3,660,420 |
| Nov 20, 2025 | 34.70 | 34.95 | 34.02 | 34.31 | 34.31 | -1.07% | 1,793,900 |
| Nov 19, 2025 | 35.34 | 35.39 | 34.47 | 34.68 | 34.68 | -1.84% | 2,745,800 |
| Nov 18, 2025 | 35.10 | 35.68 | 34.90 | 35.33 | 35.33 | 0.43% | 2,547,400 |
| Nov 17, 2025 | 35.50 | 35.52 | 35.00 | 35.18 | 35.18 | -1.40% | 2,325,495 |
| Nov 14, 2025 | 35.10 | 36.15 | 35.01 | 35.68 | 35.68 | 0.96% | 2,893,700 |
| Nov 13, 2025 | 35.52 | 35.63 | 35.24 | 35.34 | 35.34 | -0.45% | 2,023,600 |
| Nov 12, 2025 | 35.47 | 35.79 | 34.91 | 35.50 | 35.50 | 0.08% | 3,348,400 |
| Nov 11, 2025 | 36.32 | 36.48 | 35.30 | 35.47 | 35.47 | -2.12% | 2,427,400 |
| Nov 10, 2025 | 36.14 | 36.85 | 35.95 | 36.24 | 36.24 | 0.39% | 2,563,400 |
| Nov 7, 2025 | 36.71 | 36.71 | 36.07 | 36.10 | 36.10 | -1.58% | 2,123,000 |
| Nov 6, 2025 | 37.13 | 37.35 | 36.60 | 36.68 | 36.68 | -0.78% | 2,682,500 |
| Nov 5, 2025 | 36.21 | 37.07 | 36.10 | 36.97 | 36.97 | 0.82% | 2,305,543 |
| Nov 4, 2025 | 37.49 | 37.49 | 36.40 | 36.67 | 36.67 | -2.19% | 3,138,800 |
| Nov 3, 2025 | 38.50 | 38.54 | 36.86 | 37.49 | 37.49 | -2.57% | 5,700,300 |
| Oct 31, 2025 | 37.80 | 39.14 | 37.80 | 38.48 | 38.48 | 1.56% | 5,243,600 |
| Oct 30, 2025 | 37.58 | 38.99 | 36.75 | 37.89 | 37.89 | 0.88% | 7,591,901 |
| Oct 29, 2025 | 37.88 | 38.46 | 37.23 | 37.56 | 37.56 | -1.60% | 6,162,600 |
| Oct 28, 2025 | 38.77 | 39.00 | 38.00 | 38.17 | 38.17 | -1.67% | 3,562,565 |
| Oct 27, 2025 | 39.09 | 39.40 | 38.15 | 38.82 | 38.82 | -0.74% | 3,767,270 |
| Oct 24, 2025 | 39.35 | 39.96 | 38.83 | 39.11 | 39.11 | -0.66% | 4,422,000 |
| Oct 23, 2025 | 40.14 | 40.39 | 39.08 | 39.37 | 39.37 | -3.24% | 5,378,000 |
| Oct 22, 2025 | 41.67 | 41.83 | 40.61 | 40.69 | 40.69 | -3.51% | 7,639,200 |
| Oct 21, 2025 | 40.84 | 43.47 | 40.69 | 42.17 | 42.17 | 3.69% | 11,169,200 |
| Oct 20, 2025 | 41.10 | 41.78 | 39.20 | 40.67 | 40.67 | 2.19% | 14,148,780 |
| Oct 17, 2025 | 38.30 | 41.70 | 38.16 | 39.80 | 39.80 | 4.99% | 18,140,880 |
| Oct 16, 2025 | 39.82 | 40.52 | 37.82 | 37.91 | 37.91 | -1.69% | 13,465,640 |
| Oct 15, 2025 | 35.51 | 38.56 | 35.51 | 38.56 | 38.56 | 10.01% | 4,390,550 |
| Oct 14, 2025 | 35.20 | 35.95 | 34.76 | 35.05 | 35.05 | 0.17% | 4,562,500 |
| Oct 13, 2025 | 34.88 | 35.50 | 33.62 | 34.99 | 34.99 | -3.29% | 5,542,400 |
| Oct 10, 2025 | 35.35 | 36.76 | 35.23 | 36.18 | 36.18 | 1.86% | 5,995,600 |
| Oct 9, 2025 | 36.75 | 36.99 | 35.03 | 35.52 | 35.52 | -3.08% | 4,028,700 |