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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	41.1	40.67	40.67	41.78	39.2	14.25M
October 17, 2025	38.3	39.8	39.8	41.7	38.16	18.33M
October 16, 2025	39.82	37.91	37.91	40.52	37.82	13.69M
October 15, 2025	35.51	38.56	38.56	38.56	35.51	4.39M
October 14, 2025	35.2	35.05	35.05	35.95	34.76	4.56M
October 13, 2025	34.88	34.99	34.99	35.5	33.62	5.54M
October 10, 2025	35.35	36.18	36.18	36.76	35.23	6.04M
October 09, 2025	36.75	35.52	35.52	36.99	35.03	4.08M
September 30, 2025	36.99	36.65	36.65	37.15	36.12	3.57M
September 29, 2025	34.93	36.69	36.69	37.25	34.93	5.28M
September 26, 2025	35.62	34.93	34.93	35.67	34.45	4.22M
September 25, 2025	36.21	35.61	35.61	36.59	35.35	3.88M
September 24, 2025	36.25	36.41	36.41	36.93	35.95	3.8M
September 23, 2025	37.46	36.31	36.31	37.46	35.74	5.28M
September 22, 2025	37.57	37.46	37.46	38.38	36.86	6.02M
September 19, 2025	34.97	37.46	37.46	39.5	34.97	9.18M
September 18, 2025	39.59	39.17	39.17	42.99	38.56	15.61M
September 17, 2025	38.8	39.9	39.9	40.47	38.8	11.78M
September 16, 2025	36	38.77	38.77	39.27	35.96	13.62M
September 15, 2025	35.73	35.7	35.7	36.42	35.22	3.4M
September 12, 2025	34.97	35.58	35.58	36.65	34.73	4.51M
September 11, 2025	34.55	35.07	35.07	35.26	34.28	2.31M
September 10, 2025	34.8	34.65	34.65	35.76	34.52	2.47M
September 09, 2025	35.44	34.87	34.87	35.62	34.68	2.67M
September 08, 2025	34.5	35.45	35.45	35.88	34.3	5.31M
September 05, 2025	32.76	34.8	34.8	35.2	32.67	6.89M
September 04, 2025	32.89	32.61	32.61	33.36	32.11	2.88M

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