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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	33.15	33.91	33.91	35	32.95	5.35M
July 16, 2025	32.31	33.13	33.13	33.62	32.1	4.46M
July 15, 2025	32.38	32.2	32.2	32.52	32.01	1.87M
July 14, 2025	32.24	32.37	32.37	32.6	32.01	2.06M
July 11, 2025	32.21	32.24	32.24	32.66	32.06	2.26M
July 10, 2025	32.29	32.23	32.23	32.55	32	2.42M
July 09, 2025	32.8	32.43	32.43	33.05	32.01	3.81M
July 08, 2025	31.08	32.38	32.38	33.49	31	5.54M
July 07, 2025	30.93	31.08	31.08	31.3	30.43	1.39M
July 04, 2025	31.16	30.93	30.93	31.47	30.71	1.75M
July 03, 2025	31.2	31.16	31.16	31.42	31.05	1.03M
July 02, 2025	31.37	31.06	31.06	31.37	30.86	1.28M
July 01, 2025	31.69	31.37	31.37	31.7	31.1	1.21M
June 30, 2025	31.4	31.51	31.51	31.56	31.17	1.59M
June 27, 2025	31.74	31.42	31.42	32.4	31.36	1.43M
June 26, 2025	31.7	31.36	31.36	31.78	31.2	1.85M
June 25, 2025	31.96	31.8	31.8	32.2	31.43	2.45M
June 24, 2025	31.2	31.95	31.95	32.1	31.16	2.32M
June 23, 2025	30.22	30.98	30.98	31.02	30.17	1.43M
June 20, 2025	30.65	30.41	30.41	31.06	30.32	1.45M
June 19, 2025	31.04	30.86	30.86	31.3	30.6	1.66M
June 18, 2025	30.85	31.05	31.05	31.11	30.18	1.65M
June 17, 2025	30.65	30.5	30.5	31.2	30.47	1.47M
June 16, 2025	30.47	30.63	30.63	30.82	30.21	1.22M

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