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 ¥1,729.37 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥822.08, while ¥1000 invested 1 year ago would be worth ¥698.99. This corresponds to total returns of 72.94%, -17.79%, -30.1%, respectively, with annualized returns of 6.16%, -3.84%, -30.1%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.72 | 8.88 | 8.88 | 8.91 | 8.62 | 5.23M |
| November 09, 2026 | 8.66 | 8.58 | 8.58 | 9.1 | 8.55 | 5.79M |
| November 06, 2026 | 8.46 | 8.57 | 8.57 | 8.72 | 8.41 | 3.32M |
| November 05, 2026 | 8.54 | 8.73 | 8.73 | 8.78 | 8.5 | 4.31M |
| November 04, 2026 | 8.45 | 8.58 | 8.58 | 8.6 | 8.18 | 6.13M |
| November 03, 2026 | 8.5 | 8.45 | 8.45 | 8.65 | 8.35 | 3.75M |
| November 02, 2026 | 8.45 | 8.54 | 8.54 | 8.63 | 8.22 | 5.24M |
| October 30, 2026 | 8.62 | 8.47 | 8.47 | 8.98 | 8.47 | 5.05M |
| October 29, 2026 | 9.36 | 8.79 | 8.79 | 9.37 | 8.77 | 7.29M |
| October 28, 2026 | 9.02 | 9.43 | 9.43 | 9.65 | 9.02 | 9.32M |
| October 27, 2026 | 9.31 | 9.06 | 9.06 | 9.83 | 9.06 | 8.71M |
| October 26, 2026 | 9.35 | 9.22 | 9.22 | 9.45 | 9.15 | 3.33M |
| October 23, 2026 | 9.08 | 9.36 | 9.36 | 9.42 | 8.65 | 5.16M |
| October 22, 2026 | 9.32 | 9.13 | 9.13 | 9.4 | 9.09 | 2.38M |
| October 21, 2026 | 9.41 | 9.24 | 9.24 | 9.43 | 9.21 | 2.31M |
| October 20, 2026 | 9.03 | 9.32 | 9.32 | 9.44 | 9.03 | 2.87M |
| October 19, 2026 | 9.14 | 9.12 | 9.12 | 9.24 | 8.88 | 2.82M |
| October 16, 2026 | 9.39 | 9.24 | 9.24 | 9.45 | 9.16 | 2.6M |
| October 15, 2026 | 9.22 | 9.15 | 9.15 | 9.34 | 9.1 | 2.85M |
| October 14, 2026 | 9.78 | 9.43 | 9.43 | 9.86 | 9.4 | 2.94M |
| October 13, 2026 | 9.51 | 9.8 | 9.8 | 9.88 | 9.34 | 3.76M |
| October 12, 2026 | 9.68 | 9.7 | 9.7 | 9.75 | 9.53 | 2.74M |
| October 09, 2026 | 9.67 | 9.73 | 9.73 | 9.76 | 9.24 | 4.17M |
| October 08, 2026 | 9.85 | 9.63 | 9.63 | 10.04 | 9.62 | 3.3M |
| September 30, 2026 | 10.1 | 9.84 | 9.84 | 10.16 | 9.8 | 3.97M |
| September 29, 2026 | 9.89 | 10.07 | 10.07 | 10.18 | 9.85 | 3.37M |
| September 28, 2026 | 10.02 | 9.89 | 9.89 | 10.15 | 9.8 | 2.93M |
| September 24, 2026 | 10.05 | 10.06 | 10.06 | 10.15 | 10 | 2.07M |
| September 23, 2026 | 9.82 | 10.05 | 10.05 | 10.09 | 9.82 | 2.48M |
| September 22, 2026 | 9.82 | 10 | 10 | 10.09 | 9.82 | 2.5M |
| September 21, 2026 | 9.92 | 10 | 10 | 10.03 | 9.8 | 2.36M |
| September 18, 2026 | 9.82 | 9.85 | 9.85 | 9.92 | 9.77 | 2.4M |
| September 17, 2026 | 9.5 | 9.75 | 9.75 | 9.77 | 9.5 | 2.87M |
| September 16, 2026 | 9.51 | 9.71 | 9.71 | 9.8 | 9.39 | 2.45M |
| September 15, 2026 | 9.5 | 9.46 | 9.46 | 9.72 | 9.43 | 2.52M |
| September 11, 2026 | 10.21 | 9.47 | 9.47 | 10.21 | 9.29 | 2.66M |
| September 10, 2026 | 10.21 | 9.64 | 9.64 | 10.21 | 9.61 | 3.07M |
| September 09, 2026 | 10.01 | 9.89 | 9.89 | 10.03 | 9.86 | 2.63M |
| September 08, 2026 | 10.08 | 9.97 | 9.97 | 10.08 | 9.93 | 3.02M |
| September 07, 2026 | 10 | 10.05 | 10.05 | 10.07 | 9.92 | 2.99M |
| September 04, 2026 | 10.21 | 10 | 10 | 10.27 | 9.94 | 3.44M |
| September 03, 2026 | 10.32 | 10.11 | 10.11 | 10.39 | 10.05 | 2.66M |
| September 02, 2026 | 10.28 | 10.23 | 10.23 | 10.36 | 10.16 | 2.75M |
| September 01, 2026 | 10.42 | 10.32 | 10.32 | 10.51 | 10.23 | 4.25M |
| August 31, 2026 | 9.7 | 10.42 | 10.42 | 10.49 | 9.7 | 8.03M |
| August 28, 2026 | 9.96 | 10.18 | 10.18 | 10.25 | 9.87 | 6.25M |
| August 27, 2026 | 9.87 | 9.99 | 9.99 | 9.99 | 9.75 | 3.87M |
| August 26, 2026 | 9.86 | 9.89 | 9.89 | 9.98 | 9.75 | 2.23M |
| August 25, 2026 | 9.55 | 9.88 | 9.88 | 9.93 | 9.48 | 3.9M |
| August 24, 2026 | 9.66 | 9.56 | 9.56 | 9.8 | 9.45 | 2.86M |
| August 21, 2026 | 9.73 | 9.72 | 9.72 | 9.77 | 9.52 | 3.04M |
| August 20, 2026 | 9.58 | 9.77 | 9.77 | 9.84 | 9.49 | 3.73M |
| August 19, 2026 | 9.91 | 9.49 | 9.49 | 9.91 | 9.42 | 4.14M |
| August 18, 2026 | 9.79 | 9.96 | 9.96 | 9.97 | 9.79 | 3.08M |
| August 17, 2026 | 9.73 | 9.86 | 9.86 | 9.89 | 9.59 | 2.62M |
| August 14, 2026 | 9.73 | 9.68 | 9.68 | 9.79 | 9.62 | 2.07M |
| August 13, 2026 | 9.89 | 9.68 | 9.68 | 10 | 9.66 | 3.46M |
| August 12, 2026 | 9.66 | 9.87 | 9.87 | 9.89 | 9.66 | 2.82M |
| August 11, 2026 | 9.7 | 9.71 | 9.71 | 9.78 | 9.59 | 2.56M |
| August 10, 2026 | 9.57 | 9.75 | 9.75 | 9.77 | 9.47 | 3.86M |
AD
