Senba Sensing Technology Co.,Ltd. (SHE:300701)
China
· Delayed Price · Currency is CNY 12.03
+0.12 (1.01%)
Apr 30, 2026, 3:04 PM CST
Senba Sensing Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11.88 | 11.97 | 11.80 | 11.95 | - | 0.34% | 1,804,974 |
| Apr 29, 2026 | 11.63 | 11.93 | 11.63 | 11.91 | 11.91 | 2.32% | 4,977,687 |
| Apr 28, 2026 | 11.80 | 11.88 | 11.58 | 11.64 | 11.64 | -2.10% | 5,146,150 |
| Apr 27, 2026 | 11.61 | 11.96 | 11.57 | 11.89 | 11.89 | 1.71% | 6,932,038 |
| Apr 24, 2026 | 11.88 | 11.90 | 11.57 | 11.69 | 11.69 | -0.76% | 3,839,030 |
| Apr 23, 2026 | 11.96 | 11.99 | 11.72 | 11.78 | 11.78 | -1.51% | 4,215,200 |
| Apr 22, 2026 | 11.77 | 11.96 | 11.72 | 11.96 | 11.96 | 1.10% | 3,803,850 |
| Apr 21, 2026 | 11.90 | 11.90 | 11.73 | 11.83 | 11.83 | -0.59% | 2,963,110 |
| Apr 20, 2026 | 11.92 | 12.02 | 11.85 | 11.90 | 11.90 | -0.58% | 4,131,562 |
| Apr 17, 2026 | 11.90 | 11.99 | 11.82 | 11.97 | 11.97 | 0.25% | 2,966,900 |
| Apr 16, 2026 | 11.74 | 12.01 | 11.65 | 11.94 | 11.94 | 1.53% | 3,991,750 |
| Apr 15, 2026 | 11.93 | 11.95 | 11.73 | 11.76 | 11.76 | -0.84% | 2,581,188 |
| Apr 14, 2026 | 11.96 | 11.96 | 11.71 | 11.86 | 11.86 | 1.02% | 3,118,542 |
| Apr 13, 2026 | 11.87 | 11.92 | 11.70 | 11.74 | 11.74 | -0.59% | 2,865,450 |
| Apr 10, 2026 | 11.80 | 11.92 | 11.76 | 11.81 | 11.81 | 1.11% | 3,231,863 |
| Apr 9, 2026 | 11.72 | 11.84 | 11.60 | 11.68 | 11.68 | -1.02% | 4,173,850 |
| Apr 8, 2026 | 11.48 | 11.82 | 11.48 | 11.80 | 11.80 | 4.89% | 4,620,725 |
| Apr 7, 2026 | 11.11 | 11.38 | 11.07 | 11.25 | 11.25 | 1.17% | 3,825,235 |
| Apr 3, 2026 | 11.44 | 11.56 | 11.08 | 11.12 | 11.12 | -3.05% | 4,737,138 |
| Apr 2, 2026 | 11.51 | 11.67 | 11.30 | 11.47 | 11.47 | -0.17% | 5,334,800 |
| Apr 1, 2026 | 11.39 | 11.49 | 11.29 | 11.49 | 11.49 | 2.77% | 3,751,025 |
| Mar 31, 2026 | 11.36 | 11.54 | 11.18 | 11.18 | 11.18 | -1.76% | 3,235,700 |
| Mar 30, 2026 | 11.22 | 11.38 | 11.08 | 11.38 | 11.38 | 0.26% | 2,996,913 |
| Mar 27, 2026 | 11.03 | 11.38 | 11.03 | 11.35 | 11.35 | 0.71% | 2,844,937 |
| Mar 26, 2026 | 11.40 | 11.58 | 11.19 | 11.27 | 11.27 | -1.14% | 3,970,625 |
| Mar 25, 2026 | 11.26 | 11.53 | 11.26 | 11.40 | 11.40 | 1.97% | 4,117,850 |
| Mar 24, 2026 | 10.90 | 11.20 | 10.73 | 11.18 | 11.18 | 4.29% | 5,017,800 |
| Mar 23, 2026 | 11.22 | 11.50 | 10.61 | 10.72 | 10.72 | -6.78% | 5,407,887 |
| Mar 20, 2026 | 11.89 | 12.02 | 11.49 | 11.50 | 11.50 | -3.28% | 3,998,362 |
| Mar 19, 2026 | 12.14 | 12.15 | 11.81 | 11.89 | 11.89 | -2.70% | 3,783,700 |
| Mar 18, 2026 | 12.13 | 12.26 | 11.95 | 12.22 | 12.22 | 2.17% | 3,100,950 |
| Mar 17, 2026 | 12.38 | 12.48 | 11.96 | 11.96 | 11.96 | -3.00% | 3,844,100 |
| Mar 16, 2026 | 12.28 | 12.34 | 12.07 | 12.33 | 12.33 | 1.23% | 3,425,376 |
| Mar 13, 2026 | 12.28 | 12.42 | 12.15 | 12.18 | 12.18 | -1.06% | 3,010,225 |
| Mar 12, 2026 | 12.59 | 12.59 | 12.24 | 12.31 | 12.31 | -1.68% | 4,222,950 |
| Mar 11, 2026 | 12.73 | 12.83 | 12.48 | 12.52 | 12.52 | -1.34% | 3,497,275 |
| 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 |