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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	31.38	30.48	30.48	31.61	30.42	1.93M
June 12, 2025	31.46	31.61	31.61	32.02	31.22	1.59M
June 11, 2025	31	31.66	31.66	32.55	31	3.37M
June 10, 2025	31.51	30.86	30.86	31.52	30.38	1.83M
June 09, 2025	31.56	31.37	31.37	31.8	31.18	1.78M
June 06, 2025	31.67	31.46	31.46	31.79	31.21	989,100
June 05, 2025	31.3	31.63	31.63	31.75	31.02	1.25M
June 04, 2025	31.5	31.34	31.34	31.65	31.2	983,647
June 03, 2025	31	31.36	31.36	31.49	30.97	1.27M
May 30, 2025	32.34	31.37	31.37	32.34	31.1	1.93M
May 29, 2025	32.31	32.33	32.33	32.79	32.15	1.68M
May 28, 2025	32.66	32.31	32.31	32.86	32.2	945,181
May 27, 2025	32.95	32.45	32.45	32.95	32.1	1.54M
May 26, 2025	32.79	32.88	32.88	33.25	32.66	1.32M

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