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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	33.56	32.85	32.85	33.78	32.75	2.49M
September 02, 2025	33.95	33.5	33.5	34.04	32.33	4.07M
September 01, 2025	35.03	33.95	33.95	35.1	33.83	3.41M
August 29, 2025	35.2	34.83	34.83	35.88	34.76	4.36M
August 28, 2025	33.66	34.94	34.94	35.17	33.55	6.11M
August 27, 2025	34.42	33.59	33.59	34.92	33.5	3.71M
August 26, 2025	34.32	34.42	34.42	34.9	34.03	2.88M
August 25, 2025	34.62	34.53	34.53	34.98	34.22	3.1M
August 22, 2025	34.58	34.62	34.62	34.85	34.22	2.35M
August 21, 2025	35.52	34.65	34.65	35.57	34.46	2.66M
August 20, 2025	35.01	35.21	35.21	35.24	34.7	2.62M
August 19, 2025	34.86	35.17	35.17	35.77	34.13	4.01M
August 18, 2025	34.82	34.86	34.86	35.2	34.39	2.9M
August 15, 2025	33.81	34.47	34.47	34.92	33.66	3.05M
August 14, 2025	35.16	33.82	33.82	35.16	33.8	3.03M
August 13, 2025	34.75	34.91	34.91	35.45	34.69	3.17M
August 12, 2025	34.9	34.75	34.75	34.92	34.45	1.56M
August 11, 2025	34.5	34.92	34.92	35.55	34.31	2.57M
August 08, 2025	34.6	34.41	34.41	34.66	34.22	2.33M
August 07, 2025	35.01	34.6	34.6	35.23	34.49	2.78M
August 06, 2025	35.2	35.06	35.06	35.38	34.75	3.18M
August 05, 2025	33.86	35.41	35.41	35.56	33.86	7.56M
August 04, 2025	33.05	33.85	33.85	33.88	32.98	2.01M
August 01, 2025	33.45	33.32	33.32	33.76	33.17	1.45M
July 31, 2025	33.26	33.45	33.45	34.18	33.02	3.6M
July 30, 2025	33.96	33.28	33.28	33.96	32.93	2.44M
July 29, 2025	34.21	33.87	33.87	34.3	33.55	2M
July 28, 2025	34.54	34.21	34.21	34.54	34.02	2.35M
July 25, 2025	33.71	34.54	34.54	34.98	33.3	4.4M
July 24, 2025	33.2	33.47	33.47	33.56	33.2	1.68M
July 23, 2025	33.69	33.17	33.17	33.84	33.12	2.06M
July 22, 2025	33.45	33.73	33.73	33.94	33.4	2.21M
July 21, 2025	33.97	33.57	33.57	34.3	33.31	3.25M
July 18, 2025	33.7	33.96	33.96	34.58	33.7	4.01M

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