Shenzhen Sosen Electronics Co.,Ltd. (SHE:301002)
China
· Delayed Price · Currency is CNY 42.91
+1.83 (4.45%)
Mar 10, 2026, 3:04 PM CST
SHE:301002 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 41.64 | 42.92 | 41.64 | 42.91 | 42.91 | 4.45% | 4,326,678 |
| Mar 9, 2026 | 41.41 | 41.50 | 39.67 | 41.08 | 41.08 | -2.72% | 4,406,483 |
| Mar 6, 2026 | 41.62 | 42.47 | 40.33 | 42.23 | 42.23 | 1.73% | 4,669,125 |
| Mar 5, 2026 | 41.25 | 42.26 | 40.30 | 41.51 | 41.51 | 3.52% | 6,666,168 |
| Mar 4, 2026 | 41.15 | 42.37 | 39.53 | 40.10 | 40.10 | -3.19% | 7,122,630 |
| Mar 3, 2026 | 45.70 | 46.21 | 41.11 | 41.42 | 41.42 | -9.21% | 8,306,302 |
| Mar 2, 2026 | 46.50 | 48.35 | 45.30 | 45.62 | 45.62 | -2.89% | 8,439,860 |
| Feb 27, 2026 | 44.88 | 47.49 | 44.03 | 46.98 | 46.98 | 2.60% | 7,509,736 |
| Feb 26, 2026 | 45.05 | 46.38 | 44.57 | 45.79 | 45.79 | 0.64% | 11,862,220 |
| Feb 25, 2026 | 43.04 | 45.87 | 41.98 | 45.50 | 45.50 | 7.90% | 12,811,050 |
| Feb 24, 2026 | 42.78 | 43.79 | 41.50 | 42.17 | 42.17 | -0.05% | 5,068,553 |
| Feb 13, 2026 | 41.08 | 42.98 | 40.63 | 42.19 | 42.19 | 2.01% | 5,692,547 |
| Feb 12, 2026 | 40.30 | 42.50 | 39.50 | 41.36 | 41.36 | 2.63% | 7,748,188 |
| Feb 11, 2026 | 39.84 | 41.72 | 39.51 | 40.30 | 40.30 | -0.35% | 7,219,745 |
| Feb 10, 2026 | 36.11 | 41.17 | 35.83 | 40.44 | 40.44 | 6.23% | 13,701,730 |
| Feb 9, 2026 | 39.74 | 40.10 | 38.04 | 38.07 | 38.07 | -3.86% | 5,354,460 |
| Feb 6, 2026 | 39.97 | 41.30 | 39.32 | 39.60 | 39.60 | -1.91% | 4,513,633 |
| Feb 5, 2026 | 39.08 | 40.85 | 38.84 | 40.37 | 40.37 | 1.92% | 5,742,343 |
| Feb 4, 2026 | 39.03 | 41.50 | 38.21 | 39.61 | 39.61 | 1.02% | 7,877,155 |
| Feb 3, 2026 | 38.46 | 39.65 | 37.49 | 39.21 | 39.21 | 2.03% | 7,215,849 |
| Feb 2, 2026 | 39.00 | 40.53 | 37.90 | 38.43 | 38.43 | -0.44% | 5,659,593 |
| Jan 30, 2026 | 38.44 | 39.29 | 37.70 | 38.60 | 38.60 | -0.52% | 4,409,550 |
| Jan 29, 2026 | 39.59 | 41.14 | 38.00 | 38.80 | 38.80 | -2.39% | 5,478,360 |
| Jan 28, 2026 | 41.00 | 41.32 | 39.54 | 39.75 | 39.75 | -3.12% | 4,769,754 |
| Jan 27, 2026 | 41.68 | 42.57 | 39.84 | 41.03 | 41.03 | -2.05% | 7,839,784 |
| Jan 26, 2026 | 43.89 | 44.45 | 41.51 | 41.89 | 41.89 | -3.46% | 8,423,389 |
| Jan 23, 2026 | 42.00 | 44.58 | 41.40 | 43.39 | 43.39 | 3.06% | 11,636,170 |
| Jan 22, 2026 | 41.06 | 42.87 | 40.15 | 42.10 | 42.10 | 2.53% | 10,116,550 |
| Jan 21, 2026 | 37.28 | 41.50 | 37.22 | 41.06 | 41.06 | 8.22% | 11,055,081 |
| Jan 20, 2026 | 40.51 | 41.79 | 37.55 | 37.94 | 37.94 | -4.75% | 7,050,539 |
| Jan 19, 2026 | 37.08 | 40.99 | 36.92 | 39.83 | 39.83 | 5.37% | 11,945,330 |
| Jan 16, 2026 | 37.39 | 37.99 | 36.27 | 37.80 | 37.80 | 1.02% | 8,681,862 |
| Jan 15, 2026 | 38.62 | 39.49 | 36.30 | 37.42 | 37.42 | -3.78% | 9,135,070 |
| Jan 14, 2026 | 38.46 | 40.22 | 38.22 | 38.89 | 38.89 | 1.14% | 8,892,845 |
| Jan 13, 2026 | 44.09 | 44.09 | 38.08 | 38.45 | 38.45 | -11.26% | 13,218,630 |
| Jan 12, 2026 | 39.96 | 43.33 | 39.44 | 43.33 | 43.33 | 14.54% | 12,156,170 |
| Jan 9, 2026 | 38.30 | 39.20 | 37.27 | 37.83 | 37.83 | -2.93% | 6,421,368 |
| Jan 8, 2026 | 39.50 | 40.41 | 38.17 | 38.97 | 38.97 | -1.29% | 7,438,512 |
| Jan 7, 2026 | 37.77 | 39.98 | 37.37 | 39.48 | 39.48 | 4.86% | 9,197,933 |
| Jan 6, 2026 | 37.50 | 38.92 | 37.09 | 37.65 | 37.65 | -2.21% | 7,653,331 |
| Jan 5, 2026 | 35.92 | 38.96 | 34.11 | 38.50 | 38.50 | 5.74% | 12,215,535 |
| Dec 31, 2025 | 33.42 | 36.60 | 33.42 | 36.41 | 36.41 | 8.52% | 9,647,120 |
| Dec 30, 2025 | 34.09 | 34.30 | 32.71 | 33.55 | 33.55 | -1.32% | 5,326,392 |
| Dec 29, 2025 | 34.81 | 35.23 | 33.36 | 34.00 | 34.00 | -3.66% | 5,880,910 |
| Dec 26, 2025 | 34.95 | 36.00 | 34.19 | 35.29 | 35.29 | -0.17% | 8,453,650 |
| Dec 25, 2025 | 33.50 | 35.35 | 31.70 | 35.35 | 35.35 | 9.04% | 10,655,673 |
| Dec 24, 2025 | 32.25 | 32.93 | 31.78 | 32.42 | 32.42 | 0.56% | 4,286,970 |
| Dec 23, 2025 | 33.95 | 34.00 | 31.89 | 32.24 | 32.24 | -5.84% | 7,880,901 |
| Dec 22, 2025 | 32.66 | 36.49 | 32.35 | 34.24 | 34.24 | 6.17% | 13,299,450 |
| Dec 19, 2025 | 30.64 | 33.25 | 30.01 | 32.25 | 32.25 | 4.78% | 11,443,367 |
| Dec 18, 2025 | 27.67 | 31.69 | 27.42 | 30.78 | 30.78 | 11.04% | 5,391,208 |
| Dec 17, 2025 | 27.64 | 28.29 | 27.02 | 27.72 | 27.72 | -0.36% | 2,346,324 |
| Dec 16, 2025 | 28.51 | 28.65 | 27.62 | 27.82 | 27.82 | -2.45% | 1,243,994 |
| Dec 15, 2025 | 28.90 | 29.26 | 28.01 | 28.52 | 28.52 | -1.31% | 1,214,568 |
| Dec 12, 2025 | 29.11 | 29.27 | 28.74 | 28.90 | 28.90 | -0.31% | 1,566,610 |
| Dec 11, 2025 | 29.77 | 29.93 | 28.99 | 28.99 | 28.99 | -2.49% | 2,475,432 |
| Dec 10, 2025 | 30.39 | 30.49 | 29.30 | 29.73 | 29.73 | -2.11% | 2,231,874 |
| Dec 9, 2025 | 30.48 | 31.17 | 30.20 | 30.37 | 30.37 | -1.11% | 2,244,940 |
| Dec 8, 2025 | 30.01 | 31.30 | 29.95 | 30.71 | 30.71 | 2.71% | 2,086,157 |
| Dec 5, 2025 | 29.88 | 30.19 | 29.00 | 29.90 | 29.90 | - | 1,850,711 |
| Dec 4, 2025 | 29.23 | 30.55 | 29.22 | 29.90 | 29.90 | 2.50% | 2,832,022 |
| Dec 3, 2025 | 29.42 | 29.82 | 29.01 | 29.17 | 29.17 | -0.55% | 1,143,414 |
| Dec 2, 2025 | 29.87 | 30.01 | 29.21 | 29.33 | 29.33 | -1.91% | 1,656,550 |
| Dec 1, 2025 | 30.54 | 31.08 | 29.73 | 29.90 | 29.90 | -1.77% | 1,931,890 |
| Nov 28, 2025 | 30.68 | 31.06 | 29.72 | 30.44 | 30.44 | 0.46% | 1,375,464 |
| Nov 27, 2025 | 30.16 | 30.64 | 30.11 | 30.30 | 30.30 | 0.46% | 1,133,573 |
| Nov 26, 2025 | 30.70 | 30.95 | 30.09 | 30.16 | 30.16 | -1.28% | 1,756,676 |
| Nov 25, 2025 | 29.98 | 30.85 | 29.98 | 30.55 | 30.55 | 2.14% | 1,892,885 |
| Nov 24, 2025 | 29.36 | 30.14 | 28.94 | 29.91 | 29.91 | 3.71% | 3,074,140 |
| Nov 21, 2025 | 30.05 | 30.37 | 28.68 | 28.84 | 28.84 | -5.01% | 2,690,900 |
| Nov 20, 2025 | 31.43 | 31.80 | 30.31 | 30.36 | 30.36 | -3.00% | 1,621,957 |
| Nov 19, 2025 | 32.89 | 33.10 | 30.83 | 31.30 | 31.30 | -4.28% | 3,179,150 |
| Nov 18, 2025 | 32.40 | 32.99 | 32.01 | 32.70 | 32.70 | 0.31% | 1,995,880 |
| Nov 17, 2025 | 32.45 | 32.80 | 31.72 | 32.60 | 32.60 | 0.43% | 2,241,340 |
| Nov 14, 2025 | 31.02 | 33.25 | 31.02 | 32.46 | 32.46 | 1.88% | 3,336,830 |
| Nov 13, 2025 | 30.71 | 31.98 | 30.55 | 31.86 | 31.86 | 3.34% | 2,589,006 |
| Nov 12, 2025 | 31.13 | 31.20 | 30.46 | 30.83 | 30.83 | -0.77% | 1,471,392 |
| Nov 11, 2025 | 31.35 | 31.63 | 30.88 | 31.07 | 31.07 | -0.42% | 1,723,400 |
| Nov 10, 2025 | 32.35 | 32.51 | 30.90 | 31.20 | 31.20 | -3.47% | 2,624,069 |
| Nov 7, 2025 | 33.09 | 33.10 | 32.15 | 32.32 | 32.32 | -2.30% | 1,604,200 |
| Nov 6, 2025 | 32.75 | 33.30 | 32.52 | 33.08 | 33.08 | 1.72% | 2,405,310 |
| Nov 5, 2025 | 32.04 | 32.70 | 31.21 | 32.52 | 32.52 | 1.34% | 3,142,821 |
| Nov 4, 2025 | 33.21 | 33.40 | 31.76 | 32.09 | 32.09 | -3.11% | 3,434,269 |
| Nov 3, 2025 | 34.63 | 34.64 | 32.70 | 33.12 | 33.12 | -4.36% | 3,663,582 |
| Oct 31, 2025 | 33.02 | 35.09 | 33.02 | 34.63 | 34.63 | 4.97% | 4,024,057 |
| Oct 30, 2025 | 33.48 | 33.90 | 32.74 | 32.99 | 32.99 | -1.46% | 3,619,330 |
| Oct 29, 2025 | 34.42 | 34.46 | 33.00 | 33.48 | 33.48 | -2.96% | 3,661,500 |
| Oct 28, 2025 | 34.78 | 35.17 | 34.13 | 34.50 | 34.50 | -0.81% | 2,758,349 |
| Oct 27, 2025 | 36.27 | 36.50 | 34.30 | 34.78 | 34.78 | -1.61% | 4,434,881 |
| Oct 24, 2025 | 34.59 | 35.60 | 34.18 | 35.35 | 35.35 | 2.32% | 3,506,920 |
| Oct 23, 2025 | 35.98 | 36.66 | 34.15 | 34.55 | 34.55 | -4.05% | 3,201,441 |
| Oct 22, 2025 | 36.13 | 36.96 | 35.60 | 36.01 | 36.01 | -0.80% | 2,813,989 |
| Oct 21, 2025 | 36.89 | 37.90 | 35.75 | 36.30 | 36.30 | -2.58% | 5,502,477 |
| Oct 20, 2025 | 34.33 | 38.10 | 34.00 | 37.26 | 37.26 | 9.07% | 6,765,277 |
| Oct 17, 2025 | 34.23 | 35.16 | 34.03 | 34.16 | 34.16 | -0.35% | 2,703,909 |
| Oct 16, 2025 | 35.06 | 35.69 | 34.00 | 34.28 | 34.28 | -2.72% | 3,363,800 |
| Oct 15, 2025 | 33.06 | 35.80 | 33.06 | 35.24 | 35.24 | 4.35% | 5,569,118 |
| Oct 14, 2025 | 36.19 | 36.79 | 33.58 | 33.77 | 33.77 | -6.01% | 6,564,515 |
| Oct 13, 2025 | 34.32 | 37.09 | 34.32 | 35.93 | 35.93 | -4.82% | 5,852,883 |
| Oct 10, 2025 | 39.28 | 39.77 | 37.30 | 37.75 | 37.75 | -2.56% | 5,352,715 |