Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.73+0.41 (+5.60%)
At close: 03:04PM CST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20247.327.767.327.737.737,135,176
22 Feb 20246.987.336.957.327.325,581,475
21 Feb 20246.757.256.666.956.957,516,189
20 Feb 20246.646.836.376.826.825,775,825
19 Feb 20246.416.806.346.656.6510,369,595
08 Feb 20245.526.395.136.346.3412,700,983
07 Feb 20245.986.135.185.375.3712,801,875
06 Feb 20245.856.175.285.985.9811,536,448
05 Feb 20247.127.255.806.116.119,320,688
02 Feb 20247.777.946.807.157.155,714,488
01 Feb 20247.937.937.517.717.714,478,176
31 Jan 20248.558.557.857.887.883,905,700
30 Jan 20248.718.878.388.478.472,798,175
29 Jan 20249.169.308.788.818.813,056,137
26 Jan 20249.199.369.139.179.173,570,990
25 Jan 20249.089.248.889.199.193,706,700
24 Jan 20248.959.108.609.059.053,861,225
23 Jan 20249.109.478.838.958.954,576,700
22 Jan 20249.889.889.059.199.194,322,962
19 Jan 202410.0210.109.749.789.782,866,387
18 Jan 202410.1210.299.7010.0510.054,381,050
17 Jan 202410.4110.4310.1110.1410.142,306,050
16 Jan 202410.4610.5310.2210.4110.412,971,325
15 Jan 202410.4010.5510.2910.4510.452,350,025
12 Jan 202410.5610.6310.3310.4010.403,189,375
11 Jan 202410.5010.6610.4210.6010.603,319,387
10 Jan 202410.7310.8510.3810.4410.442,665,413
09 Jan 202410.8310.9910.6410.7310.733,125,950
08 Jan 202410.9211.0610.7210.7310.732,715,575
05 Jan 202411.2111.2910.8510.9010.902,552,875
04 Jan 202411.2211.3011.1111.1911.192,752,225
03 Jan 202411.4411.5211.1411.2611.263,154,500
02 Jan 202411.4411.5711.3511.4311.433,492,150
29 Dec 202311.1611.5011.0311.4811.484,732,375
28 Dec 202311.0211.1210.6211.0111.013,437,200
27 Dec 202310.7611.0810.7011.0511.052,972,613
26 Dec 202311.0511.0610.6710.7310.732,987,425
25 Dec 202310.9411.0610.7911.0611.062,602,150
22 Dec 202311.1611.2610.9010.9710.972,582,050
21 Dec 202311.1811.2610.8511.1811.183,367,054
20 Dec 202311.2011.4911.1811.2311.233,627,125
19 Dec 202311.0811.2511.0011.2111.212,294,129
18 Dec 202311.1711.2211.0111.0211.022,212,775
15 Dec 202311.3011.4511.1211.1611.162,470,438
14 Dec 202311.2811.4411.1911.2311.233,154,162
13 Dec 202311.3811.4911.0811.2411.243,969,725
12 Dec 202311.2511.4011.1511.2011.202,165,625
11 Dec 202311.1511.3211.0211.2511.254,564,525
08 Dec 202311.2311.5811.1811.2211.224,433,400
07 Dec 202311.1711.4111.1411.2511.254,320,525
06 Dec 202311.1511.3111.1311.2111.213,236,125
05 Dec 202311.5011.5011.1611.1611.163,538,500
04 Dec 202311.4811.6111.4111.5111.513,917,500
01 Dec 202311.4111.4911.2411.4511.453,438,385
30 Nov 202311.7311.7411.3011.4411.445,053,650
29 Nov 202311.5511.7211.5111.5711.574,283,637
28 Nov 202311.3611.6511.3311.5511.554,645,167
27 Nov 202311.2211.4811.1411.4111.415,927,575
24 Nov 202311.3011.5011.2111.2911.294,464,175
23 Nov 202311.3011.4811.2811.4511.453,812,543
22 Nov 202311.4211.6611.3511.3511.357,023,497
21 Nov 202311.7011.7011.4311.4911.4910,026,650
20 Nov 202311.5711.8311.5111.8311.8310,973,325
17 Nov 202311.4611.5811.3611.5011.506,237,300
16 Nov 202311.4511.7311.4111.4611.467,247,700
15 Nov 202311.6111.6411.3311.6011.6010,309,322
14 Nov 202311.5111.6611.2811.5711.5713,287,760
13 Nov 202311.6411.7511.2511.5011.5018,037,298
10 Nov 202311.0412.1110.9011.7511.7525,074,186
09 Nov 202311.2711.3610.9411.0011.0012,611,169
08 Nov 202311.6011.6911.2011.3411.3421,698,566
07 Nov 202310.7212.4810.7211.6611.6623,318,564
06 Nov 202310.7910.8610.7010.8010.804,263,133
03 Nov 202310.5310.8910.5110.7910.794,143,560
02 Nov 202310.6510.7210.4410.4610.463,191,875
01 Nov 202310.5510.6610.4010.5610.563,275,875
31 Oct 202310.5410.5610.4210.5410.543,220,513
30 Oct 202310.1610.6210.1610.5810.585,804,471
27 Oct 20239.9810.329.8610.2110.215,582,876
26 Oct 202310.0310.089.819.989.984,214,050
25 Oct 20239.9610.009.769.989.983,437,400
24 Oct 20239.6910.029.479.969.963,477,600
23 Oct 20239.8510.059.639.719.712,958,800
20 Oct 20239.9910.159.809.809.802,515,325
19 Oct 202310.0010.279.9310.0010.002,913,900
18 Oct 202310.2610.279.939.989.982,877,260
17 Oct 202310.2210.2410.1110.2210.222,805,700
16 Oct 202310.3510.3710.1610.2210.222,704,808
13 Oct 202310.3010.3810.2410.3310.332,763,850
12 Oct 202310.4010.4010.2210.2710.272,442,750
11 Oct 202310.2710.4010.1810.3310.332,645,488
10 Oct 202310.1510.3010.1510.2610.262,292,400
09 Oct 202310.1010.2810.1010.1810.182,849,475
28 Sept 20239.7910.189.7210.1510.153,208,587
27 Sept 20239.9510.079.779.819.812,715,450
26 Sept 20239.9610.059.799.939.932,314,000
25 Sept 202310.1010.159.919.959.952,404,850
22 Sept 20239.8210.149.7310.0910.093,063,321
21 Sept 20239.839.919.689.829.822,730,437
20 Sept 20239.909.929.699.789.781,859,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...