Senba Sensing Technology Co.,Ltd. - 300701.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.78	12.66	12.66	12.85	12.66	3.39M
February 12, 2026	12.77	12.76	12.76	12.85	12.67	4.28M
February 11, 2026	12.67	12.78	12.78	12.88	12.62	3.88M
February 10, 2026	12.6	12.68	12.68	12.79	12.6	4.15M
February 09, 2026	12.76	12.81	12.81	12.83	12.68	3.57M
February 06, 2026	12.43	12.55	12.55	12.69	12.39	3.83M
February 05, 2026	12.68	12.53	12.53	12.76	12.44	4.15M
February 04, 2026	12.86	12.73	12.73	13.02	12.65	4.47M
February 03, 2026	12.78	12.88	12.88	12.92	12.65	5.23M
February 02, 2026	12.7	12.59	12.59	12.97	12.58	6.42M
January 30, 2026	13.01	13.04	13.04	13.14	12.57	7.46M
January 29, 2026	13.28	13.03	13.03	13.44	13	8.55M
January 28, 2026	13.79	13.32	13.32	13.83	13.32	11.4M
January 27, 2026	13.99	13.83	13.83	14.05	13.29	15.19M
January 26, 2026	14.12	13.96	13.96	14.38	13.76	16.02M
January 23, 2026	14.04	14.1	14.1	14.13	13.83	13.64M
January 22, 2026	14.2	14.04	14.04	14.2	13.85	13.81M
January 21, 2026	13.75	14.13	14.13	14.19	13.64	19.87M
January 20, 2026	13.77	13.78	13.78	14.05	13.58	12.43M
January 19, 2026	13.75	13.82	13.82	13.86	13.61	12.49M
January 16, 2026	13.43	13.73	13.73	13.75	13.26	14.26M
January 15, 2026	13.4	13.31	13.31	13.54	13.17	7.95M
January 14, 2026	13.48	13.5	13.5	13.73	13.2	14.58M
January 13, 2026	13.87	13.48	13.48	13.87	13.46	14.16M
January 12, 2026	13.7	13.92	13.92	13.95	13.63	18.73M
January 09, 2026	13.69	13.69	13.69	13.73	13.44	16.21M
January 08, 2026	13.01	13.69	13.69	13.74	12.96	21.68M
January 07, 2026	13.41	13.09	13.09	13.46	13	12.08M
January 06, 2026	13.2	13.46	13.46	13.57	13.14	13.06M
January 05, 2026	13.13	13.2	13.2	13.2	12.91	10.24M
December 31, 2025	12.98	13	13	13.21	12.94	6.87M
December 30, 2025	13.12	12.94	12.94	13.23	12.92	8.95M
December 29, 2025	13.35	13.17	13.17	13.35	13.11	8.1M
December 26, 2025	13.42	13.39	13.39	13.62	13.11	13.16M
December 25, 2025	13.4	13.52	13.52	13.73	13.24	11.23M
December 24, 2025	13.4	13.53	13.53	13.58	13.21	11M
December 23, 2025	13.92	13.52	13.52	13.93	13.39	16.63M
December 22, 2025	13.67	14.09	14.09	14.37	13.6	22.45M
December 19, 2025	13.3	13.81	13.81	13.9	13.3	22.86M
December 18, 2025	13.63	13.35	13.35	13.64	13.29	21.49M
December 17, 2025	12.89	13.86	13.86	13.88	12.87	33.5M
December 16, 2025	13.09	13.06	13.06	13.49	12.48	19.75M
December 15, 2025	12.77	12.68	12.68	13.07	12.58	8.25M
December 12, 2025	13.09	12.91	12.91	13.09	12.71	11.46M
December 11, 2025	13.08	13	13	13.28	12.93	15.9M
December 10, 2025	12.52	13.31	13.31	13.35	12.47	25.61M
December 09, 2025	12.64	12.85	12.85	13.33	12.52	22.47M
December 08, 2025	12.36	12.45	12.45	12.46	12.26	4.72M
December 05, 2025	12.08	12.36	12.36	12.36	11.98	4.95M
December 04, 2025	12.15	12.11	12.11	12.31	12.01	4.73M
December 03, 2025	12.14	12.15	12.15	12.23	11.96	5.59M
December 02, 2025	12.29	12.15	12.15	12.31	12.13	4.04M
December 01, 2025	12.19	12.34	12.34	12.41	12.15	5.57M
November 28, 2025	12.07	12.2	12.2	12.2	11.97	4.19M
November 27, 2025	12.07	12.08	12.08	12.29	12.03	4.63M
November 26, 2025	12.11	11.92	11.92	12.19	11.9	4.19M
November 25, 2025	11.92	12.14	12.14	12.25	11.88	5.47M
November 24, 2025	11.7	11.84	11.84	11.95	11.58	5.62M
November 21, 2025	11.91	11.55	11.55	12.08	11.46	6.31M
November 20, 2025	12.1	12.05	12.05	12.18	11.93	3.42M

Senba Sensing Technology Co.,Ltd. (300701.SZ) SHZ