Sensteed Hi-Tech Group - 000981.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.33	2.4	2.4	2.44	2.3	1.12B
September 04, 2025	2.63	2.37	2.37	2.68	2.3	1.76B
September 03, 2025	2.66	2.55	2.55	2.72	2.51	2.3B
September 02, 2025	2.5	2.65	2.65	2.65	2.47	1.12B
September 01, 2025	2.22	2.41	2.41	2.41	2.21	1.4B
August 29, 2025	2.25	2.19	2.19	2.28	2.18	1.26B
August 28, 2025	2.14	2.32	2.32	2.32	2.13	1.82B
August 27, 2025	2.15	2.11	2.11	2.23	2.11	709.72M
August 26, 2025	2.11	2.16	2.16	2.2	2.1	525.92M
August 25, 2025	2.1	2.12	2.12	2.15	2.1	496.52M
August 22, 2025	2.1	2.1	2.1	2.13	2.08	304.4M
August 21, 2025	2.13	2.11	2.11	2.15	2.09	335.76M
August 20, 2025	2.09	2.13	2.13	2.14	2.07	472.64M
August 19, 2025	2.08	2.1	2.1	2.12	2.06	447.4M
August 18, 2025	2.02	2.09	2.09	2.12	2.02	512.37M
August 15, 2025	2.01	2.03	2.03	2.03	2.01	171.41M
August 14, 2025	2.05	2.01	2.01	2.06	2.01	273.71M
August 13, 2025	2.04	2.05	2.05	2.07	2.03	263.69M
August 12, 2025	2.05	2.04	2.04	2.05	2.03	150.67M
August 11, 2025	2.04	2.05	2.05	2.06	2.03	180.71M
August 08, 2025	2.05	2.04	2.04	2.06	2.03	173.77M
August 07, 2025	2.07	2.06	2.06	2.09	2.05	213.97M
August 06, 2025	2.09	2.07	2.07	2.1	2.05	205.74M
August 05, 2025	2.04	2.09	2.09	2.1	2.03	323.58M
August 04, 2025	2.02	2.04	2.04	2.05	2	173.54M
August 01, 2025	2.03	2.03	2.03	2.05	2.02	108.14M
July 31, 2025	2.04	2.03	2.03	2.06	2.03	156.78M
July 30, 2025	2.08	2.05	2.05	2.1	2.04	226.09M
July 29, 2025	2.06	2.08	2.08	2.08	2.02	351.01M
July 28, 2025	2.07	2.06	2.06	2.08	2.05	244.61M
July 25, 2025	2.08	2.08	2.08	2.09	2.06	229.05M
July 24, 2025	2.06	2.09	2.09	2.09	2.06	270.42M
July 23, 2025	2.06	2.07	2.07	2.09	2.05	230.68M
July 22, 2025	2.11	2.07	2.07	2.11	2.06	367.33M
July 21, 2025	2.1	2.12	2.12	2.12	2.09	267.61M
July 18, 2025	2.13	2.11	2.11	2.13	2.1	225.28M
July 17, 2025	2.13	2.13	2.13	2.14	2.1	272.23M
July 16, 2025	2.14	2.13	2.13	2.16	2.12	231.99M
July 15, 2025	2.13	2.15	2.15	2.16	2.11	463.88M
July 14, 2025	2.11	2.1	2.1	2.12	2.09	241.72M
July 11, 2025	2.13	2.12	2.12	2.13	2.1	237.94M
July 10, 2025	2.1	2.14	2.14	2.14	2.09	303.18M
July 09, 2025	2.14	2.12	2.12	2.19	2.11	384.74M
July 08, 2025	2.12	2.15	2.15	2.15	2.11	309.45M
July 07, 2025	2.16	2.13	2.13	2.17	2.12	331.85M
July 04, 2025	2.17	2.16	2.16	2.19	2.12	473.22M
July 03, 2025	2.33	2.19	2.19	2.36	2.18	795.24M
July 02, 2025	2.41	2.33	2.33	2.42	2.3	554.58M
July 01, 2025	2.34	2.4	2.4	2.45	2.28	876.44M
June 30, 2025	2.25	2.29	2.29	2.3	2.22	614.15M
June 27, 2025	2.19	2.2	2.2	2.26	2.18	390.36M
June 26, 2025	2.13	2.18	2.18	2.21	2.11	516.45M
June 25, 2025	2.13	2.11	2.11	2.13	2.08	234.95M
June 24, 2025	2.09	2.12	2.12	2.14	2.08	277.21M
June 23, 2025	2.02	2.07	2.07	2.08	2	200.89M
June 20, 2025	2.08	2.06	2.06	2.08	2.05	184.95M
June 19, 2025	2.12	2.05	2.05	2.13	2.05	335.08M
June 18, 2025	2.1	2.16	2.16	2.18	2.05	433.79M
June 17, 2025	2.18	2.12	2.12	2.19	2.1	368.11M
June 16, 2025	2.18	2.18	2.18	2.19	2.15	288.44M

Sensteed Hi-Tech Group (000981.SZ) SHZ