Guangdong Senssun Weighing Apparatus Group Ltd. - 002870.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.22	38.18	38.18	39.5	37.05	7.53M
January 13, 2026	38.43	37.33	37.33	38.65	37.18	5.19M
January 12, 2026	38.75	38.35	38.35	38.88	37.55	4.68M
January 09, 2026	38.1	38.56	38.56	38.78	37.6	5.78M
January 08, 2026	38.79	38.17	38.17	38.85	38.05	3.67M
January 07, 2026	38.88	38.39	38.39	39	38.18	3.91M
January 06, 2026	38.88	39	39	39.8	38.04	6.62M
January 05, 2026	39.33	38.67	38.67	39.38	38.35	4.76M
December 31, 2025	40.92	39.32	39.32	41.06	39.25	6.61M
December 30, 2025	40.83	40.61	40.61	42.45	40.61	11.79M
December 29, 2025	40.35	40.2	40.2	43.68	39.7	17.55M
December 26, 2025	39.44	39.71	39.71	41.45	39.06	14.39M
December 25, 2025	36.08	39.69	39.69	39.69	36.03	12.07M
December 24, 2025	35.48	36.08	36.08	36.09	35.48	1.93M
December 23, 2025	35.72	35.48	35.48	36.2	35.3	2.09M
December 22, 2025	36.43	35.73	35.73	36.43	35.67	3.25M
December 19, 2025	35.46	36.5	36.5	36.5	35.1	3.02M
December 18, 2025	35.03	35.2	35.2	35.88	34.95	1.7M
December 17, 2025	34.9	35.26	35.26	35.49	34.28	2.51M
December 16, 2025	35.9	35.14	35.14	36.03	35.03	1.81M
December 15, 2025	35.73	35.9	35.9	36.2	35.41	2.18M
December 12, 2025	36.69	35.82	35.82	36.82	35.71	3.09M
December 11, 2025	38.1	36.72	36.72	38.1	36.65	3.89M
December 10, 2025	38.4	38.1	38.1	38.71	37.39	5.03M
December 09, 2025	36.17	38.69	38.69	39.28	35.96	9.81M
December 08, 2025	35.42	36.17	36.17	36.57	34.94	3.79M
December 05, 2025	34.88	35.41	35.41	35.42	34.45	1.62M
December 04, 2025	35.41	34.86	34.86	35.77	34.7	1.57M
December 03, 2025	35.45	35.2	35.2	35.77	35.11	1.69M
December 02, 2025	35.2	35.39	35.39	36.18	34.98	3.2M
December 01, 2025	35.44	35.23	35.23	35.57	35.1	1.66M
November 28, 2025	35.41	35.43	35.43	35.99	35.01	1.98M
November 27, 2025	34.98	35.41	35.41	35.86	34.67	2.39M
November 26, 2025	34.84	35	35	35.34	34.59	2.33M
November 25, 2025	34.54	34.8	34.8	35.16	34.52	1.89M
November 24, 2025	34.39	34.52	34.52	34.65	34.01	1.74M
November 21, 2025	34	34.24	34.24	35.18	33.9	3.69M
November 20, 2025	34.7	34.31	34.31	34.95	34.02	1.81M
November 19, 2025	35.34	34.68	34.68	35.39	34.47	2.78M
November 18, 2025	35.1	35.33	35.33	35.68	34.9	2.55M
November 17, 2025	35.5	35.18	35.18	35.52	35	2.33M
November 14, 2025	35.1	35.68	35.68	36.15	35.01	2.89M
November 13, 2025	35.52	35.34	35.34	35.63	35.24	2.02M
November 12, 2025	35.47	35.5	35.5	35.79	34.91	3.35M
November 11, 2025	36.32	35.47	35.47	36.48	35.3	2.46M
November 10, 2025	36.14	36.24	36.24	36.85	35.95	2.56M
November 07, 2025	36.71	36.1	36.1	36.71	36.07	2.12M
November 06, 2025	37.13	36.68	36.68	37.35	36.6	2.68M
November 05, 2025	36.21	36.97	36.97	37.07	36.1	2.35M
November 04, 2025	37.49	36.67	36.67	37.49	36.4	3.14M
November 03, 2025	38.5	37.49	37.49	38.54	36.86	5.73M
October 31, 2025	37.8	38.48	38.48	39.14	37.8	5.24M
October 30, 2025	39.35	37.89	37.89	39.35	36.75	7.59M
October 29, 2025	37.88	37.56	37.56	38.46	37.23	6.16M
October 28, 2025	38.77	38.17	38.17	39	38	3.56M
October 27, 2025	39.09	38.82	38.82	39.4	38.15	3.77M
October 24, 2025	39.35	39.11	39.11	39.96	38.83	4.42M
October 23, 2025	40.14	39.37	39.37	40.39	39.08	5.44M
October 22, 2025	41.67	40.69	40.69	41.83	40.61	7.73M
October 21, 2025	38.3	42.16	42.16	43.47	38.3	10.53M

Guangdong Senssun Weighing Apparatus Group Ltd. (002870.SZ) SHZ