Senba Sensing Technology Co.,Ltd. (300701.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7.19 | 7.46 | 7.16 | 7.39 | 7.39 | 4,243,544 |
| 22 Apr 2024 | 7.20 | 7.33 | 6.90 | 7.17 | 7.17 | 3,590,525 |
| 19 Apr 2024 | 7.20 | 7.33 | 7.03 | 7.19 | 7.19 | 3,724,041 |
| 18 Apr 2024 | 7.49 | 7.51 | 7.18 | 7.29 | 7.29 | 4,392,050 |
| 17 Apr 2024 | 6.71 | 7.49 | 6.71 | 7.44 | 7.44 | 6,875,475 |
| 16 Apr 2024 | 7.21 | 7.21 | 6.59 | 6.61 | 6.61 | 8,072,450 |
| 15 Apr 2024 | 7.86 | 8.03 | 7.16 | 7.26 | 7.26 | 7,075,163 |
| 12 Apr 2024 | 8.04 | 8.19 | 7.94 | 7.96 | 7.96 | 4,927,702 |
| 11 Apr 2024 | 8.09 | 8.56 | 8.02 | 8.04 | 8.04 | 6,364,137 |
| 10 Apr 2024 | 8.58 | 8.58 | 8.02 | 8.10 | 8.10 | 8,847,008 |
| 09 Apr 2024 | 8.20 | 8.93 | 8.20 | 8.59 | 8.59 | 9,108,800 |
| 08 Apr 2024 | 8.57 | 8.58 | 8.25 | 8.28 | 8.28 | 3,498,875 |
| 03 Apr 2024 | 8.62 | 8.68 | 8.40 | 8.56 | 8.56 | 3,889,925 |
| 02 Apr 2024 | 8.71 | 8.72 | 8.52 | 8.67 | 8.67 | 3,217,578 |
| 01 Apr 2024 | 8.49 | 8.75 | 8.43 | 8.70 | 8.70 | 4,688,703 |
| 29 Mar 2024 | 8.32 | 8.48 | 8.25 | 8.47 | 8.47 | 2,075,000 |
| 28 Mar 2024 | 7.97 | 8.47 | 7.96 | 8.33 | 8.33 | 5,279,083 |
| 27 Mar 2024 | 8.40 | 8.41 | 7.94 | 7.94 | 7.94 | 4,734,800 |
| 26 Mar 2024 | 8.28 | 8.48 | 8.18 | 8.31 | 8.31 | 4,558,650 |
| 25 Mar 2024 | 8.65 | 8.75 | 8.37 | 8.39 | 8.39 | 7,175,175 |
| 22 Mar 2024 | 8.79 | 8.90 | 8.61 | 8.72 | 8.72 | 7,346,838 |
| 21 Mar 2024 | 8.80 | 9.18 | 8.76 | 8.90 | 8.90 | 12,306,118 |
| 20 Mar 2024 | 8.74 | 8.82 | 8.63 | 8.79 | 8.79 | 6,128,751 |
| 19 Mar 2024 | 8.60 | 8.80 | 8.59 | 8.76 | 8.76 | 8,075,144 |
| 18 Mar 2024 | 8.47 | 8.59 | 8.37 | 8.59 | 8.59 | 8,247,900 |
| 15 Mar 2024 | 8.22 | 8.66 | 8.06 | 8.46 | 8.46 | 10,354,883 |
| 14 Mar 2024 | 8.40 | 8.56 | 8.10 | 8.30 | 8.30 | 9,731,041 |
| 13 Mar 2024 | 8.14 | 8.99 | 8.09 | 8.49 | 8.49 | 12,857,060 |
| 12 Mar 2024 | 8.09 | 8.19 | 7.98 | 8.16 | 8.16 | 4,037,025 |
| 11 Mar 2024 | 7.98 | 8.08 | 7.86 | 8.08 | 8.08 | 4,534,600 |
| 08 Mar 2024 | 7.80 | 8.00 | 7.72 | 7.96 | 7.96 | 3,918,599 |
| 07 Mar 2024 | 7.92 | 8.10 | 7.74 | 7.80 | 7.80 | 6,337,925 |
| 06 Mar 2024 | 7.65 | 7.94 | 7.64 | 7.88 | 7.88 | 4,790,680 |
| 05 Mar 2024 | 7.99 | 7.99 | 7.65 | 7.70 | 7.70 | 6,041,478 |
| 04 Mar 2024 | 7.93 | 8.07 | 7.61 | 8.06 | 8.06 | 7,391,480 |
| 01 Mar 2024 | 7.64 | 7.95 | 7.59 | 7.90 | 7.90 | 6,732,625 |
| 29 Feb 2024 | 7.22 | 7.66 | 7.22 | 7.62 | 7.62 | 8,214,870 |
| 28 Feb 2024 | 8.29 | 8.42 | 7.30 | 7.36 | 7.36 | 11,276,833 |
| 27 Feb 2024 | 7.97 | 8.24 | 7.81 | 8.24 | 8.24 | 6,006,133 |
| 26 Feb 2024 | 7.89 | 8.30 | 7.67 | 8.04 | 8.04 | 9,219,450 |
| 23 Feb 2024 | 7.32 | 7.76 | 7.32 | 7.73 | 7.73 | 7,135,176 |
| 22 Feb 2024 | 6.98 | 7.33 | 6.95 | 7.32 | 7.32 | 5,581,475 |
| 21 Feb 2024 | 6.75 | 7.25 | 6.66 | 6.95 | 6.95 | 7,516,189 |
| 20 Feb 2024 | 6.64 | 6.83 | 6.37 | 6.82 | 6.82 | 5,775,825 |
| 19 Feb 2024 | 6.41 | 6.80 | 6.34 | 6.65 | 6.65 | 10,369,595 |
| 08 Feb 2024 | 5.52 | 6.39 | 5.13 | 6.34 | 6.34 | 12,700,983 |
| 07 Feb 2024 | 5.98 | 6.13 | 5.18 | 5.37 | 5.37 | 12,801,875 |
| 06 Feb 2024 | 5.85 | 6.17 | 5.28 | 5.98 | 5.98 | 11,536,448 |
| 05 Feb 2024 | 7.12 | 7.25 | 5.80 | 6.11 | 6.11 | 9,320,688 |
| 02 Feb 2024 | 7.77 | 7.94 | 6.80 | 7.15 | 7.15 | 5,714,488 |
| 01 Feb 2024 | 7.93 | 7.93 | 7.51 | 7.71 | 7.71 | 4,478,176 |
| 31 Jan 2024 | 8.55 | 8.55 | 7.85 | 7.88 | 7.88 | 3,905,700 |
| 30 Jan 2024 | 8.71 | 8.87 | 8.38 | 8.47 | 8.47 | 2,798,175 |
| 29 Jan 2024 | 9.16 | 9.30 | 8.78 | 8.81 | 8.81 | 3,056,137 |
| 26 Jan 2024 | 9.19 | 9.36 | 9.13 | 9.17 | 9.17 | 3,570,990 |
| 25 Jan 2024 | 9.08 | 9.24 | 8.88 | 9.19 | 9.19 | 3,706,700 |
| 24 Jan 2024 | 8.95 | 9.10 | 8.60 | 9.05 | 9.05 | 3,861,225 |
| 23 Jan 2024 | 9.10 | 9.47 | 8.83 | 8.95 | 8.95 | 4,576,700 |
| 22 Jan 2024 | 9.88 | 9.88 | 9.05 | 9.19 | 9.19 | 4,322,962 |
| 19 Jan 2024 | 10.02 | 10.10 | 9.74 | 9.78 | 9.78 | 2,866,387 |
| 18 Jan 2024 | 10.12 | 10.29 | 9.70 | 10.05 | 10.05 | 4,381,050 |
| 17 Jan 2024 | 10.41 | 10.43 | 10.11 | 10.14 | 10.14 | 2,306,050 |
| 16 Jan 2024 | 10.46 | 10.53 | 10.22 | 10.41 | 10.41 | 2,971,325 |
| 15 Jan 2024 | 10.40 | 10.55 | 10.29 | 10.45 | 10.45 | 2,350,025 |
| 12 Jan 2024 | 10.56 | 10.63 | 10.33 | 10.40 | 10.40 | 3,189,375 |
| 11 Jan 2024 | 10.50 | 10.66 | 10.42 | 10.60 | 10.60 | 3,319,387 |
| 10 Jan 2024 | 10.73 | 10.85 | 10.38 | 10.44 | 10.44 | 2,665,413 |
| 09 Jan 2024 | 10.83 | 10.99 | 10.64 | 10.73 | 10.73 | 3,125,950 |
| 08 Jan 2024 | 10.92 | 11.06 | 10.72 | 10.73 | 10.73 | 2,715,575 |
| 05 Jan 2024 | 11.21 | 11.29 | 10.85 | 10.90 | 10.90 | 2,552,875 |
| 04 Jan 2024 | 11.22 | 11.30 | 11.11 | 11.19 | 11.19 | 2,752,225 |
| 03 Jan 2024 | 11.44 | 11.52 | 11.14 | 11.26 | 11.26 | 3,154,500 |
| 02 Jan 2024 | 11.44 | 11.57 | 11.35 | 11.43 | 11.43 | 3,492,150 |
| 29 Dec 2023 | 11.16 | 11.50 | 11.03 | 11.48 | 11.48 | 4,732,375 |
| 28 Dec 2023 | 11.02 | 11.12 | 10.62 | 11.01 | 11.01 | 3,437,200 |
| 27 Dec 2023 | 10.76 | 11.08 | 10.70 | 11.05 | 11.05 | 2,972,613 |
| 26 Dec 2023 | 11.05 | 11.06 | 10.67 | 10.73 | 10.73 | 2,987,425 |
| 25 Dec 2023 | 10.94 | 11.06 | 10.79 | 11.06 | 11.06 | 2,602,150 |
| 22 Dec 2023 | 11.16 | 11.26 | 10.90 | 10.97 | 10.97 | 2,582,050 |
| 21 Dec 2023 | 11.18 | 11.26 | 10.85 | 11.18 | 11.18 | 3,367,054 |
| 20 Dec 2023 | 11.20 | 11.49 | 11.18 | 11.23 | 11.23 | 3,627,125 |
| 19 Dec 2023 | 11.08 | 11.25 | 11.00 | 11.21 | 11.21 | 2,294,129 |
| 18 Dec 2023 | 11.17 | 11.22 | 11.01 | 11.02 | 11.02 | 2,212,775 |
| 15 Dec 2023 | 11.30 | 11.45 | 11.12 | 11.16 | 11.16 | 2,470,438 |
| 14 Dec 2023 | 11.28 | 11.44 | 11.19 | 11.23 | 11.23 | 3,154,162 |
| 13 Dec 2023 | 11.38 | 11.49 | 11.08 | 11.24 | 11.24 | 3,969,725 |
| 12 Dec 2023 | 11.25 | 11.40 | 11.15 | 11.20 | 11.20 | 2,165,625 |
| 11 Dec 2023 | 11.15 | 11.32 | 11.02 | 11.25 | 11.25 | 4,564,525 |
| 08 Dec 2023 | 11.23 | 11.58 | 11.18 | 11.22 | 11.22 | 4,433,400 |
| 07 Dec 2023 | 11.17 | 11.41 | 11.14 | 11.25 | 11.25 | 4,320,525 |
| 06 Dec 2023 | 11.15 | 11.31 | 11.13 | 11.21 | 11.21 | 3,236,125 |
| 05 Dec 2023 | 11.50 | 11.50 | 11.16 | 11.16 | 11.16 | 3,538,500 |
| 04 Dec 2023 | 11.48 | 11.61 | 11.41 | 11.51 | 11.51 | 3,917,500 |
| 01 Dec 2023 | 11.41 | 11.49 | 11.24 | 11.45 | 11.45 | 3,438,385 |
| 30 Nov 2023 | 11.73 | 11.74 | 11.30 | 11.44 | 11.44 | 5,053,650 |
| 29 Nov 2023 | 11.55 | 11.72 | 11.51 | 11.57 | 11.57 | 4,283,637 |
| 28 Nov 2023 | 11.36 | 11.65 | 11.33 | 11.55 | 11.55 | 4,645,167 |
| 27 Nov 2023 | 11.22 | 11.48 | 11.14 | 11.41 | 11.41 | 5,927,575 |
| 24 Nov 2023 | 11.30 | 11.50 | 11.21 | 11.29 | 11.29 | 4,464,175 |
| 23 Nov 2023 | 11.30 | 11.48 | 11.28 | 11.45 | 11.45 | 3,812,543 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.