Sunsea AIoT Technology Co., Ltd. (002313.SZ) SHZ
8.40
-0.05(-0.59%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.40
-0.05(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.55 | 8.4 | 8.4 | 8.63 | 8.35 | 7.09M |
| April 02, 2026 | 8.63 | 8.45 | 8.45 | 8.7 | 8.4 | 4.63M |
| April 01, 2026 | 8.85 | 8.7 | 8.7 | 8.9 | 8.6 | 5.28M |
| March 31, 2026 | 8.91 | 8.7 | 8.7 | 8.96 | 8.68 | 4.25M |
| March 30, 2026 | 8.61 | 8.91 | 8.91 | 8.95 | 8.6 | 5.97M |
| March 27, 2026 | 8.52 | 8.69 | 8.69 | 8.76 | 8.5 | 3.3M |
| March 26, 2026 | 8.8 | 8.63 | 8.63 | 8.96 | 8.58 | 5.18M |
| March 25, 2026 | 8.6 | 8.82 | 8.82 | 8.93 | 8.6 | 5.94M |
| March 24, 2026 | 8.34 | 8.59 | 8.59 | 8.61 | 8.21 | 6.12M |
| March 23, 2026 | 9.12 | 8.19 | 8.19 | 9.12 | 8.15 | 7.05M |
| March 20, 2026 | 9.12 | 8.65 | 8.65 | 9.13 | 8.64 | 7.34M |
| March 19, 2026 | 9.07 | 8.96 | 8.96 | 9.15 | 8.93 | 4.94M |
| March 18, 2026 | 9.07 | 9.19 | 9.19 | 9.2 | 8.9 | 5.14M |
| March 17, 2026 | 9.26 | 8.98 | 8.98 | 9.3 | 8.98 | 4.48M |
| March 16, 2026 | 9.18 | 9.21 | 9.21 | 9.28 | 9.13 | 3.67M |
| March 13, 2026 | 9.25 | 9.18 | 9.18 | 9.35 | 9.15 | 3.61M |
| March 12, 2026 | 9.49 | 9.3 | 9.3 | 9.5 | 9.29 | 5.36M |
| March 11, 2026 | 9.56 | 9.5 | 9.5 | 9.66 | 9.44 | 6.05M |
| March 10, 2026 | 9.3 | 9.48 | 9.48 | 9.56 | 9.3 | 3.31M |
| March 09, 2026 | 9.18 | 9.33 | 9.33 | 9.37 | 9.11 | 5.71M |
| March 06, 2026 | 9.3 | 9.36 | 9.36 | 9.4 | 9.25 | 4.99M |
| March 05, 2026 | 9.4 | 9.32 | 9.32 | 9.52 | 9.15 | 12.07M |
| March 04, 2026 | 9.84 | 8.88 | 8.88 | 9.84 | 8.87 | 4.81M |
| March 03, 2026 | 9.35 | 9.05 | 9.05 | 9.51 | 9.03 | 9.5M |
| March 02, 2026 | 9.65 | 9.32 | 9.32 | 9.79 | 9.32 | 12.56M |
| February 27, 2026 | 9.84 | 9.89 | 9.89 | 9.91 | 9.76 | 4.59M |
| February 26, 2026 | 9.93 | 9.9 | 9.9 | 9.98 | 9.86 | 5.7M |
| February 25, 2026 | 10.09 | 9.92 | 9.92 | 10.13 | 9.88 | 8.05M |
| February 24, 2026 | 10.1 | 10.11 | 10.11 | 10.16 | 10 | 4.61M |
| February 13, 2026 | 10 | 10 | 0 | 10.12 | 9.98 | 3.86M |
| February 12, 2026 | 10.1 | 10.02 | 0 | 10.15 | 9.89 | 5.16M |
| February 11, 2026 | 10.34 | 10.03 | 0 | 10.34 | 10.01 | 5.57M |
| February 10, 2026 | 10.02 | 10.07 | 0 | 10.18 | 10 | 4.66M |
| February 09, 2026 | 9.94 | 10.02 | 0 | 10.02 | 9.86 | 5.33M |
| February 06, 2026 | 9.71 | 9.8 | 0 | 9.88 | 9.64 | 4.12M |
| February 05, 2026 | 9.73 | 9.76 | 0 | 9.85 | 9.7 | 3.75M |
| February 04, 2026 | 9.83 | 9.79 | 0 | 9.98 | 9.74 | 5.67M |
| February 03, 2026 | 9.78 | 9.82 | 0 | 9.86 | 9.61 | 6.76M |
| February 02, 2026 | 9.75 | 9.62 | 0 | 9.9 | 9.62 | 8.45M |
| January 30, 2026 | 9.82 | 9.93 | 0 | 9.96 | 9.77 | 8.02M |
| January 29, 2026 | 10 | 9.87 | 0 | 10.16 | 9.8 | 8.35M |
| January 28, 2026 | 10.35 | 10.03 | 0 | 10.36 | 10.01 | 7.87M |
| January 27, 2026 | 10.25 | 10.3 | 0 | 10.34 | 10 | 7.22M |
| January 26, 2026 | 10.6 | 10.27 | 0 | 10.6 | 10.11 | 9.57M |
| January 23, 2026 | 10.44 | 10.57 | 0 | 10.57 | 10.38 | 7.33M |
| January 22, 2026 | 10.39 | 10.45 | 0 | 10.49 | 10.32 | 5.78M |
| January 21, 2026 | 10.2 | 10.36 | 0 | 10.44 | 10.2 | 5.57M |
| January 20, 2026 | 10.54 | 10.33 | 0 | 10.56 | 10.25 | 8M |
| January 19, 2026 | 10.52 | 10.49 | 0 | 10.54 | 10.4 | 5.95M |
| January 16, 2026 | 10.68 | 10.54 | 0 | 10.71 | 10.37 | 8.77M |
| January 15, 2026 | 10.85 | 10.65 | 0 | 10.85 | 10.55 | 8.37M |
| January 14, 2026 | 10.75 | 10.85 | 0 | 10.94 | 10.6 | 12.25M |
| January 13, 2026 | 11.04 | 10.67 | 0 | 11.04 | 10.61 | 11.74M |
| January 12, 2026 | 10.63 | 11.06 | 0 | 11.07 | 10.6 | 15.31M |
| January 09, 2026 | 10.41 | 10.61 | 0 | 10.68 | 10.39 | 9.2M |
| January 08, 2026 | 10.33 | 10.46 | 0 | 10.48 | 10.28 | 6.19M |
| January 07, 2026 | 10.47 | 10.37 | 0 | 10.49 | 10.27 | 7.46M |
| January 06, 2026 | 10.51 | 10.49 | 0 | 10.58 | 10.4 | 7.3M |
| January 05, 2026 | 10.24 | 10.45 | 0 | 10.45 | 10.18 | 7.39M |
| December 31, 2025 | 10.15 | 10.19 | 0 | 10.22 | 10.07 | 4.98M |