Senba Sensing Technology Co.,Ltd. (SHE:300701)
China
· Delayed Price · Currency is CNY 12.52
-0.17 (-1.34%)
Mar 11, 2026, 3:04 PM CST
Senba Sensing Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.38 | 12.70 | 12.38 | 12.69 | 12.69 | 3.34% | 4,231,275 |
| Mar 9, 2026 | 12.14 | 12.34 | 11.97 | 12.28 | 12.28 | -0.73% | 4,729,801 |
| Mar 6, 2026 | 12.38 | 12.46 | 12.25 | 12.37 | 12.37 | -0.88% | 4,330,050 |
| Mar 5, 2026 | 12.24 | 12.70 | 12.24 | 12.48 | 12.48 | 4.09% | 6,297,276 |
| Mar 4, 2026 | 12.10 | 12.22 | 11.90 | 11.99 | 11.99 | -0.83% | 4,522,900 |
| Mar 3, 2026 | 12.78 | 12.90 | 12.09 | 12.09 | 12.09 | -5.25% | 7,038,000 |
| Mar 2, 2026 | 13.14 | 13.25 | 12.76 | 12.76 | 12.76 | -3.84% | 6,048,050 |
| Feb 27, 2026 | 13.17 | 13.27 | 13.06 | 13.27 | 13.27 | -0.23% | 4,427,187 |
| Feb 26, 2026 | 12.99 | 13.30 | 12.92 | 13.30 | 13.30 | 2.39% | 5,929,862 |
| Feb 25, 2026 | 12.95 | 13.04 | 12.90 | 12.99 | 12.99 | 0.31% | 4,564,450 |
| Feb 24, 2026 | 12.82 | 13.01 | 12.70 | 12.95 | 12.95 | 2.29% | 5,143,200 |
| Feb 13, 2026 | 12.78 | 12.85 | 12.66 | 12.66 | 12.66 | -0.78% | 3,393,737 |
| Feb 12, 2026 | 12.77 | 12.85 | 12.67 | 12.76 | 12.76 | -0.16% | 4,282,375 |
| Feb 11, 2026 | 12.67 | 12.88 | 12.62 | 12.78 | 12.78 | 0.79% | 3,881,550 |
| Feb 10, 2026 | 12.60 | 12.79 | 12.60 | 12.68 | 12.68 | -1.01% | 4,148,000 |
| Feb 9, 2026 | 12.76 | 12.83 | 12.68 | 12.81 | 12.81 | 2.07% | 3,572,850 |
| Feb 6, 2026 | 12.43 | 12.69 | 12.39 | 12.55 | 12.55 | 0.16% | 3,828,262 |
| Feb 5, 2026 | 12.68 | 12.76 | 12.44 | 12.53 | 12.53 | -1.57% | 4,148,025 |
| Feb 4, 2026 | 12.86 | 13.02 | 12.65 | 12.73 | 12.73 | -1.16% | 4,471,300 |
| Feb 3, 2026 | 12.78 | 12.92 | 12.65 | 12.88 | 12.88 | 2.30% | 5,234,029 |
| Feb 2, 2026 | 12.70 | 12.97 | 12.58 | 12.59 | 12.59 | -3.45% | 6,423,900 |
| Jan 30, 2026 | 13.01 | 13.14 | 12.57 | 13.04 | 13.04 | 0.08% | 7,461,800 |
| Jan 29, 2026 | 13.28 | 13.44 | 13.00 | 13.03 | 13.03 | -2.18% | 8,554,775 |
| Jan 28, 2026 | 13.79 | 13.83 | 13.32 | 13.32 | 13.32 | -3.69% | 11,395,600 |
| Jan 27, 2026 | 13.99 | 14.05 | 13.29 | 13.83 | 13.83 | -0.93% | 15,139,770 |
| Jan 26, 2026 | 14.12 | 14.38 | 13.76 | 13.96 | 13.96 | -0.99% | 16,022,300 |
| Jan 23, 2026 | 14.04 | 14.13 | 13.83 | 14.10 | 14.10 | 0.43% | 13,641,230 |
| Jan 22, 2026 | 14.20 | 14.20 | 13.85 | 14.04 | 14.04 | -0.64% | 13,813,170 |
| Jan 21, 2026 | 13.75 | 14.19 | 13.64 | 14.13 | 14.13 | 2.54% | 19,870,700 |
| Jan 20, 2026 | 13.77 | 14.05 | 13.58 | 13.78 | 13.78 | -0.29% | 12,300,362 |
| Jan 19, 2026 | 13.75 | 13.86 | 13.61 | 13.82 | 13.82 | 0.66% | 12,489,400 |
| Jan 16, 2026 | 13.43 | 13.75 | 13.26 | 13.73 | 13.73 | 3.16% | 14,263,280 |
| Jan 15, 2026 | 13.40 | 13.54 | 13.17 | 13.31 | 13.31 | -1.41% | 7,947,875 |
| Jan 14, 2026 | 13.48 | 13.73 | 13.20 | 13.50 | 13.50 | 0.15% | 14,580,460 |
| Jan 13, 2026 | 13.87 | 13.87 | 13.46 | 13.48 | 13.48 | -3.16% | 14,159,370 |
| Jan 12, 2026 | 13.70 | 13.95 | 13.63 | 13.92 | 13.92 | 1.68% | 18,730,530 |
| Jan 9, 2026 | 13.69 | 13.73 | 13.44 | 13.69 | 13.69 | - | 16,212,170 |
| Jan 8, 2026 | 13.01 | 13.74 | 12.96 | 13.69 | 13.69 | 4.58% | 21,675,860 |
| Jan 7, 2026 | 13.41 | 13.46 | 13.00 | 13.09 | 13.09 | -2.75% | 12,075,230 |
| Jan 6, 2026 | 13.20 | 13.57 | 13.14 | 13.46 | 13.46 | 1.97% | 13,063,620 |
| Jan 5, 2026 | 13.13 | 13.20 | 12.91 | 13.20 | 13.20 | 1.54% | 9,674,168 |
| Dec 31, 2025 | 12.98 | 13.21 | 12.94 | 13.00 | 13.00 | 0.46% | 6,869,275 |
| Dec 30, 2025 | 13.12 | 13.23 | 12.92 | 12.94 | 12.94 | -1.75% | 8,953,988 |
| Dec 29, 2025 | 13.35 | 13.35 | 13.11 | 13.17 | 13.17 | -1.64% | 8,095,912 |
| Dec 26, 2025 | 13.42 | 13.62 | 13.11 | 13.39 | 13.39 | -0.96% | 13,163,050 |
| Dec 25, 2025 | 13.40 | 13.73 | 13.24 | 13.52 | 13.52 | -0.07% | 11,122,150 |
| Dec 24, 2025 | 13.40 | 13.58 | 13.21 | 13.53 | 13.53 | 0.07% | 11,000,830 |
| Dec 23, 2025 | 13.92 | 13.93 | 13.39 | 13.52 | 13.52 | -4.05% | 16,628,300 |
| Dec 22, 2025 | 13.67 | 14.37 | 13.60 | 14.09 | 14.09 | 2.03% | 22,447,810 |
| Dec 19, 2025 | 13.30 | 13.90 | 13.30 | 13.81 | 13.81 | 3.45% | 22,855,760 |
| Dec 18, 2025 | 13.63 | 13.64 | 13.29 | 13.35 | 13.35 | -3.68% | 21,293,880 |
| Dec 17, 2025 | 12.89 | 13.88 | 12.87 | 13.86 | 13.86 | 5.40% | 32,936,330 |
| Dec 16, 2025 | 12.61 | 13.49 | 12.48 | 13.15 | 13.15 | 3.71% | 21,641,573 |
| Dec 15, 2025 | 12.77 | 13.07 | 12.58 | 12.68 | 12.68 | -1.78% | 8,245,690 |
| Dec 12, 2025 | 13.09 | 13.09 | 12.71 | 12.91 | 12.91 | -0.69% | 11,463,440 |
| Dec 11, 2025 | 13.08 | 13.28 | 12.93 | 13.00 | 13.00 | -2.33% | 15,904,080 |
| Dec 10, 2025 | 12.52 | 13.35 | 12.47 | 13.31 | 13.31 | 3.58% | 25,039,570 |
| Dec 9, 2025 | 12.64 | 13.33 | 12.52 | 12.85 | 12.85 | 3.21% | 22,474,510 |
| Dec 8, 2025 | 12.36 | 12.46 | 12.26 | 12.45 | 12.45 | 0.73% | 4,721,425 |
| Dec 5, 2025 | 12.08 | 12.36 | 11.98 | 12.36 | 12.36 | 2.06% | 4,945,137 |
| Dec 4, 2025 | 12.15 | 12.31 | 12.01 | 12.11 | 12.11 | -0.33% | 4,727,600 |
| Dec 3, 2025 | 12.14 | 12.23 | 11.96 | 12.15 | 12.15 | - | 5,587,337 |
| Dec 2, 2025 | 12.29 | 12.31 | 12.13 | 12.15 | 12.15 | -1.54% | 4,039,850 |
| Dec 1, 2025 | 12.19 | 12.41 | 12.15 | 12.34 | 12.34 | 1.15% | 5,566,450 |
| Nov 28, 2025 | 12.07 | 12.20 | 11.97 | 12.20 | 12.20 | 0.99% | 4,192,275 |
| Nov 27, 2025 | 12.07 | 12.29 | 12.03 | 12.08 | 12.08 | 1.34% | 4,633,088 |
| Nov 26, 2025 | 12.11 | 12.19 | 11.90 | 11.92 | 11.92 | -1.81% | 4,164,425 |
| Nov 25, 2025 | 11.92 | 12.25 | 11.88 | 12.14 | 12.14 | 2.53% | 5,471,299 |
| Nov 24, 2025 | 11.70 | 11.95 | 11.58 | 11.84 | 11.84 | 2.51% | 5,549,950 |
| Nov 21, 2025 | 11.91 | 12.08 | 11.46 | 11.55 | 11.55 | -4.15% | 6,312,538 |
| Nov 20, 2025 | 12.10 | 12.18 | 11.93 | 12.05 | 12.05 | 0.42% | 3,423,300 |
| Nov 19, 2025 | 12.30 | 12.42 | 11.94 | 12.00 | 12.00 | -2.91% | 6,540,213 |
| Nov 18, 2025 | 12.52 | 12.52 | 12.27 | 12.36 | 12.36 | -1.51% | 4,890,450 |
| Nov 17, 2025 | 12.50 | 12.60 | 12.41 | 12.55 | 12.55 | 0.56% | 4,090,525 |
| Nov 14, 2025 | 12.48 | 12.66 | 12.40 | 12.48 | 12.48 | -0.72% | 5,143,650 |
| Nov 13, 2025 | 12.56 | 12.63 | 12.46 | 12.57 | 12.57 | 0.24% | 4,990,500 |
| Nov 12, 2025 | 12.88 | 12.93 | 12.50 | 12.54 | 12.54 | -2.72% | 7,361,087 |
| Nov 11, 2025 | 13.20 | 13.24 | 12.81 | 12.89 | 12.89 | -2.13% | 8,604,759 |
| Nov 10, 2025 | 12.95 | 13.18 | 12.86 | 13.17 | 13.17 | 1.31% | 10,068,570 |
| Nov 7, 2025 | 12.84 | 13.17 | 12.74 | 13.00 | 13.00 | 0.85% | 11,408,980 |
| Nov 6, 2025 | 12.70 | 12.91 | 12.50 | 12.89 | 12.89 | 1.66% | 8,155,237 |
| Nov 5, 2025 | 12.67 | 12.82 | 12.42 | 12.68 | 12.68 | -0.47% | 7,286,250 |
| Nov 4, 2025 | 12.91 | 13.06 | 12.71 | 12.74 | 12.74 | -1.16% | 6,051,075 |
| Nov 3, 2025 | 12.78 | 12.93 | 12.67 | 12.89 | 12.89 | 0.47% | 6,181,650 |
| Oct 31, 2025 | 12.69 | 12.93 | 12.60 | 12.83 | 12.83 | 1.10% | 5,686,401 |
| Oct 30, 2025 | 12.95 | 12.95 | 12.68 | 12.69 | 12.69 | -2.53% | 8,790,825 |
| Oct 29, 2025 | 13.15 | 13.38 | 12.90 | 13.02 | 13.02 | 1.09% | 10,162,780 |
| Oct 28, 2025 | 12.98 | 13.05 | 12.81 | 12.88 | 12.88 | -2.50% | 10,167,580 |
| Oct 27, 2025 | 13.02 | 13.45 | 13.01 | 13.21 | 13.21 | 1.62% | 13,502,790 |
| Oct 24, 2025 | 13.03 | 13.13 | 12.81 | 13.00 | 13.00 | -0.15% | 13,361,680 |
| Oct 23, 2025 | 12.67 | 13.05 | 12.49 | 13.02 | 13.02 | 1.88% | 11,708,810 |
| Oct 22, 2025 | 12.57 | 12.83 | 12.49 | 12.78 | 12.78 | 0.79% | 8,359,438 |
| Oct 21, 2025 | 12.57 | 12.69 | 12.39 | 12.68 | 12.68 | 1.68% | 6,924,551 |
| Oct 20, 2025 | 12.39 | 12.60 | 12.30 | 12.47 | 12.47 | 2.55% | 6,994,950 |
| Oct 17, 2025 | 12.51 | 12.68 | 12.14 | 12.16 | 12.16 | -2.80% | 7,181,357 |
| Oct 16, 2025 | 12.53 | 12.79 | 12.40 | 12.51 | 12.51 | -0.16% | 8,521,852 |
| Oct 15, 2025 | 12.13 | 12.55 | 12.13 | 12.53 | 12.53 | 3.30% | 7,851,743 |
| Oct 14, 2025 | 12.63 | 12.83 | 12.09 | 12.13 | 12.13 | -3.88% | 9,662,738 |
| Oct 13, 2025 | 12.10 | 12.62 | 11.63 | 12.62 | 12.62 | 1.37% | 10,347,370 |
| Oct 10, 2025 | 12.86 | 12.86 | 12.42 | 12.45 | 12.45 | -3.19% | 10,859,560 |