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 ¥1,969.29 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥621.82, while ¥1000 invested 1 year ago would be worth ¥1,042.68. This corresponds to total returns of 96.93%, -37.82%, 4.27%, respectively, with annualized returns of 8.03%, -9.06%, 4.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 12.1 | 12.09 | 12.09 | 12.18 | 12.02 | 5.77M |
| April 30, 2026 | 11.84 | 12.03 | 12.03 | 12.09 | 11.8 | 4.79M |
| April 29, 2026 | 11.63 | 11.91 | 11.91 | 11.93 | 11.63 | 5.04M |
| April 28, 2026 | 11.8 | 11.64 | 11.64 | 11.88 | 11.58 | 5.15M |
| April 27, 2026 | 11.61 | 11.89 | 11.89 | 11.96 | 11.57 | 6.99M |
| April 24, 2026 | 11.88 | 11.69 | 11.69 | 11.9 | 11.57 | 3.84M |
| April 23, 2026 | 11.96 | 11.78 | 11.78 | 11.99 | 11.72 | 4.22M |
| April 22, 2026 | 11.77 | 11.96 | 11.96 | 11.96 | 11.72 | 3.8M |
| April 21, 2026 | 11.9 | 11.83 | 11.83 | 11.9 | 11.73 | 2.96M |
| April 20, 2026 | 11.92 | 11.9 | 11.9 | 12.02 | 11.85 | 4.13M |
| April 17, 2026 | 11.9 | 11.97 | 11.97 | 11.99 | 11.82 | 2.97M |
| April 16, 2026 | 11.74 | 11.94 | 11.94 | 12.01 | 11.65 | 3.99M |
| April 15, 2026 | 11.93 | 11.76 | 11.76 | 11.95 | 11.73 | 2.58M |
| April 14, 2026 | 11.96 | 11.86 | 11.86 | 11.96 | 11.71 | 3.12M |
| April 13, 2026 | 11.87 | 11.74 | 11.74 | 11.92 | 11.7 | 2.87M |
| April 10, 2026 | 11.8 | 11.81 | 11.81 | 11.92 | 11.76 | 3.23M |
| April 09, 2026 | 11.72 | 11.68 | 11.68 | 11.84 | 11.6 | 4.17M |
| April 08, 2026 | 11.48 | 11.8 | 11.8 | 11.82 | 11.48 | 4.62M |
| April 07, 2026 | 11.11 | 11.25 | 11.25 | 11.38 | 11.07 | 3.83M |
| April 03, 2026 | 11.44 | 11.12 | 11.12 | 11.56 | 11.08 | 4.74M |
| April 02, 2026 | 11.51 | 11.47 | 11.47 | 11.67 | 11.3 | 5.33M |
| April 01, 2026 | 11.39 | 11.49 | 11.49 | 11.49 | 11.29 | 3.79M |
| March 31, 2026 | 11.36 | 11.18 | 11.18 | 11.54 | 11.18 | 3.26M |
| March 30, 2026 | 11.22 | 11.38 | 11.38 | 11.38 | 11.08 | 3M |
| March 27, 2026 | 11.03 | 11.35 | 11.35 | 11.38 | 11.03 | 2.84M |
| March 26, 2026 | 11.4 | 11.27 | 11.27 | 11.58 | 11.19 | 3.97M |
| March 25, 2026 | 11.26 | 11.4 | 11.4 | 11.53 | 11.26 | 4.12M |
| March 24, 2026 | 10.9 | 11.18 | 11.18 | 11.2 | 10.73 | 5.02M |
AD
