Senba Sensing Technology Co.,Ltd. (300701.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300701.SZ Historical Return
If you invested ¥1000 in Senba Sensing Technology Co.,Ltd. (300701.SZ) since IPO date, it would be worth ¥1,737.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥696.15, while ¥1000 invested 1 year ago would be worth ¥838.74. This corresponds to total returns of 73.7%, -30.38%, -16.13%, respectively, with annualized returns of 6.41%, -6.98%, -16.13%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300701.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.84 | 9.05 | 9.05 | 9.14 | 8.81 | 7.04M |
| July 30, 2026 | 8.76 | 8.84 | 8.84 | 8.9 | 8.53 | 4.66M |
| July 29, 2026 | 8.64 | 8.77 | 8.77 | 8.81 | 8.57 | 3.34M |
| July 28, 2026 | 8.52 | 8.64 | 8.64 | 8.81 | 8.52 | 3.11M |
| July 27, 2026 | 8.34 | 8.66 | 8.66 | 8.69 | 8.32 | 3.44M |
| July 23, 2026 | 8.36 | 8.52 | 8.52 | 8.55 | 8.31 | 2.81M |
| July 22, 2026 | 8.42 | 8.4 | 8.4 | 8.6 | 8.32 | 3.06M |
| July 21, 2026 | 8.6 | 8.62 | 8.62 | 8.64 | 8.01 | 5.16M |
| July 20, 2026 | 8.99 | 8.48 | 8.48 | 9.13 | 8.32 | 4.7M |
| July 17, 2026 | 9.31 | 8.89 | 8.89 | 9.41 | 8.87 | 4.32M |
| July 16, 2026 | 9.1 | 9.32 | 9.32 | 9.54 | 9.1 | 4.11M |
| July 15, 2026 | 9.18 | 9.23 | 9.23 | 9.35 | 9.17 | 3.79M |
| July 14, 2026 | 8.9 | 9.2 | 9.2 | 9.25 | 8.76 | 4.15M |
| July 13, 2026 | 9.32 | 8.82 | 8.82 | 9.45 | 8.8 | 4.34M |
| July 10, 2026 | 9.33 | 9.4 | 9.4 | 9.64 | 9.33 | 3.76M |
| July 09, 2026 | 9.19 | 9.42 | 9.42 | 9.54 | 8.96 | 4.46M |
| July 08, 2026 | 9.42 | 9.24 | 9.24 | 9.48 | 9.1 | 2.81M |
| July 07, 2026 | 9.5 | 9.36 | 9.36 | 9.87 | 9.35 | 3.79M |
| July 06, 2026 | 9.74 | 9.62 | 9.62 | 9.85 | 9.41 | 5.43M |
| July 03, 2026 | 9.43 | 9.79 | 9.79 | 9.86 | 9.33 | 7.2M |
| July 02, 2026 | 9.59 | 9.36 | 9.36 | 9.78 | 9.34 | 6.2M |
| July 01, 2026 | 9.51 | 9.54 | 9.54 | 9.7 | 9.38 | 5.44M |
| June 30, 2026 | 9.25 | 9.57 | 9.57 | 9.62 | 9.21 | 5.84M |
| June 29, 2026 | 9.8 | 9.26 | 9.26 | 9.8 | 9.05 | 5.96M |
| June 26, 2026 | 9.8 | 9.41 | 9.41 | 9.81 | 9.38 | 9.28M |
| June 25, 2026 | 10.26 | 10.01 | 10.01 | 10.53 | 9.9 | 13.87M |
| June 24, 2026 | 11 | 10.74 | 10.74 | 11.5 | 10.73 | 17.28M |
| June 23, 2026 | 9.86 | 10.26 | 10.26 | 10.47 | 9.86 | 7.66M |
| June 22, 2026 | 10.04 | 9.98 | 9.98 | 10.1 | 9.5 | 5.95M |
| June 18, 2026 | 10.24 | 10.05 | 10.05 | 10.25 | 9.98 | 3.72M |
| June 17, 2026 | 10.3 | 10.24 | 10.24 | 10.43 | 10.14 | 3.89M |
| June 16, 2026 | 10.18 | 10.32 | 10.32 | 10.41 | 9.99 | 3.79M |
| June 15, 2026 | 10.01 | 10.27 | 10.27 | 10.29 | 10.01 | 3.52M |
| June 12, 2026 | 10.09 | 10.05 | 10.05 | 10.25 | 9.86 | 3.86M |
| June 11, 2026 | 9.93 | 9.95 | 9.95 | 10.08 | 9.76 | 3.62M |
| June 10, 2026 | 10.26 | 10.05 | 10.05 | 10.36 | 9.88 | 4.35M |
| June 09, 2026 | 10.38 | 10.39 | 10.39 | 10.58 | 10.25 | 5.1M |
| June 08, 2026 | 10.45 | 10.29 | 10.29 | 10.82 | 10.15 | 6.01M |
| June 05, 2026 | 10.47 | 10.64 | 10.64 | 10.87 | 10.1 | 6.84M |
| June 04, 2026 | 10.63 | 10.47 | 10.47 | 10.73 | 10.4 | 4.42M |
| June 03, 2026 | 10.86 | 10.69 | 10.69 | 11.05 | 10.58 | 4.84M |
| June 02, 2026 | 11.06 | 10.87 | 10.87 | 11.17 | 10.7 | 4.27M |
| June 01, 2026 | 11 | 11.07 | 11.07 | 11.25 | 10.8 | 5.89M |
| May 29, 2026 | 11.77 | 10.91 | 10.91 | 11.85 | 10.84 | 8.93M |
| May 28, 2026 | 11.45 | 11.77 | 11.77 | 11.89 | 11.41 | 6.39M |
| May 27, 2026 | 12.06 | 11.59 | 11.59 | 12.25 | 11.47 | 8.38M |
| May 26, 2026 | 12.57 | 12.2 | 12.2 | 12.57 | 11.97 | 7.95M |
| May 25, 2026 | 12.42 | 12.65 | 12.65 | 12.66 | 12.34 | 9.07M |
| May 22, 2026 | 12.19 | 12.44 | 12.44 | 12.5 | 11.91 | 8.82M |
| May 21, 2026 | 12.22 | 12.09 | 12.09 | 12.73 | 12.03 | 12.04M |
| May 20, 2026 | 12.54 | 12.26 | 12.26 | 12.54 | 12.15 | 7.39M |
| May 19, 2026 | 12.28 | 12.59 | 12.59 | 12.59 | 12.2 | 8.73M |
| May 18, 2026 | 12.22 | 12.29 | 12.29 | 12.32 | 12 | 4.68M |
| May 15, 2026 | 12.18 | 12.25 | 12.25 | 12.44 | 12.08 | 6.98M |
| May 14, 2026 | 12.15 | 12.18 | 12.18 | 12.37 | 12 | 6.7M |
| May 13, 2026 | 11.98 | 12.14 | 12.14 | 12.21 | 11.94 | 4.03M |
| May 12, 2026 | 12.16 | 12.02 | 12.02 | 12.24 | 11.97 | 4.4M |
| May 11, 2026 | 12.39 | 12.22 | 12.22 | 12.39 | 12.13 | 4.41M |
| May 08, 2026 | 12.08 | 12.26 | 12.26 | 12.27 | 12.02 | 4.31M |
| May 07, 2026 | 12.1 | 12.16 | 12.16 | 12.21 | 12.01 | 4.17M |
AD
