Australia markets closed

Senba Sensing Technology Co.,Ltd. (300701.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
9.15+0.12 (+1.33%)
At close: 03:04PM CST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20239.039.188.919.159.152,481,837
02 Feb 20238.959.098.939.039.032,485,245
01 Feb 20238.828.958.758.948.942,345,237
31 Jan 20238.818.838.718.778.771,453,188
30 Jan 20238.768.848.728.778.771,820,224
20 Jan 20238.808.828.628.688.681,269,424
19 Jan 20238.598.758.518.738.731,696,354
18 Jan 20238.428.628.348.598.592,117,986
17 Jan 20238.268.518.268.398.391,831,772
16 Jan 20238.278.398.228.368.361,404,687
13 Jan 20238.358.358.208.238.231,330,950
12 Jan 20238.228.318.158.228.221,042,206
11 Jan 20238.298.408.198.228.221,411,381
10 Jan 20238.228.368.178.308.301,633,325
09 Jan 20238.288.288.158.228.221,169,900
06 Jan 20238.148.258.108.218.211,082,412
05 Jan 20238.168.188.068.188.18908,875
04 Jan 20238.088.158.018.138.13965,012
03 Jan 20237.868.097.828.088.081,214,275
30 Dec 20227.898.007.807.877.87659,749
29 Dec 20227.928.057.757.887.881,200,225
28 Dec 20228.108.107.867.897.891,299,187
27 Dec 20228.158.257.998.088.081,041,774
26 Dec 20228.048.158.018.128.12987,200
23 Dec 20228.108.107.907.967.961,054,711
22 Dec 20228.268.398.048.068.061,298,725
21 Dec 20228.348.408.208.268.261,488,587
20 Dec 20228.288.538.238.368.361,753,581
19 Dec 20228.708.728.238.268.262,976,080
16 Dec 20229.049.048.688.728.723,826,156
15 Dec 20228.619.108.519.089.086,750,508
14 Dec 20228.638.748.538.578.571,275,284
13 Dec 20228.718.738.598.638.631,017,188
12 Dec 20228.638.728.568.698.691,076,925
09 Dec 20228.788.788.618.638.63935,950
08 Dec 20228.798.828.678.678.671,038,651
07 Dec 20228.828.838.728.798.79921,340
06 Dec 20228.848.908.748.798.791,083,325
05 Dec 20228.908.938.798.848.841,476,772
02 Dec 20228.798.928.708.888.881,434,450
01 Dec 20228.828.858.738.748.74878,825
30 Nov 20228.698.758.628.738.731,182,450
29 Nov 20228.518.698.518.678.671,012,425
28 Nov 20228.608.688.438.478.471,418,816
25 Nov 20228.898.898.628.668.661,259,893
24 Nov 20228.898.978.758.798.791,034,916
23 Nov 20228.968.968.708.858.851,455,675
22 Nov 20229.079.138.928.978.971,489,225
21 Nov 20229.049.108.929.079.071,222,100
18 Nov 20229.079.158.989.049.041,670,450
17 Nov 20229.029.088.909.079.071,587,773
16 Nov 20228.979.048.898.988.981,514,561
15 Nov 20228.888.978.738.968.961,723,062
14 Nov 20228.708.888.658.808.801,856,827
11 Nov 20228.908.978.688.698.691,632,599
10 Nov 20228.758.868.728.738.731,232,374
09 Nov 20228.938.958.808.828.82991,886
08 Nov 20229.019.018.798.898.891,357,474
07 Nov 20228.929.038.858.938.931,538,945
04 Nov 20228.929.038.808.918.911,805,768
03 Nov 20228.828.908.718.828.821,094,000
02 Nov 20228.768.928.688.828.821,584,175
01 Nov 20228.658.768.528.768.761,429,043
31 Oct 20228.438.608.328.588.581,491,200
28 Oct 20228.518.698.278.318.311,604,818
27 Oct 20228.648.788.608.658.651,622,225
26 Oct 20228.418.728.418.648.641,600,807
25 Oct 20228.438.568.308.428.421,761,798
24 Oct 20228.568.738.438.498.491,647,286
21 Oct 20228.608.668.398.548.541,266,682
20 Oct 20228.398.658.308.568.561,706,326
19 Oct 20228.508.558.408.438.43917,950
18 Oct 20228.568.608.478.508.501,374,543
17 Oct 20228.338.598.328.548.541,402,237
14 Oct 20228.208.378.198.348.341,269,363
13 Oct 20228.038.267.998.198.191,616,700
12 Oct 20227.758.037.628.018.011,474,136
11 Oct 20227.827.887.607.767.761,306,625
10 Oct 20228.078.127.707.827.821,512,699
30 Sept 20228.288.328.058.078.071,413,463
29 Sept 20228.168.318.068.288.281,934,954
28 Sept 20228.258.258.038.068.061,528,841
27 Sept 20227.998.187.988.188.181,253,309
26 Sept 20228.038.057.887.917.91987,192
23 Sept 20228.338.388.028.108.101,501,850
22 Sept 20228.388.498.288.338.331,035,512
21 Sept 20228.428.448.198.428.421,123,337
20 Sept 20228.388.468.348.378.37893,843
19 Sept 20228.558.558.238.288.281,333,393
16 Sept 20228.768.768.428.458.451,436,087
15 Sept 20229.019.088.598.678.672,601,368
14 Sept 20229.069.128.929.029.021,522,975
13 Sept 20229.129.299.109.159.151,472,165
09 Sept 20229.149.208.999.099.092,339,038
08 Sept 20229.379.409.129.189.181,970,580
07 Sept 20229.179.369.119.369.362,569,880
06 Sept 20229.359.409.069.219.212,414,475
05 Sept 20229.169.539.029.259.253,411,143
02 Sept 20228.909.298.829.259.254,355,999
01 Sept 20228.889.088.768.868.862,987,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...