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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	12.3	12	12	12.42	11.94	6.54M
November 18, 2025	12.52	12.36	12.36	12.52	12.27	4.89M
November 17, 2025	12.5	12.55	12.55	12.6	12.41	4.09M
November 14, 2025	12.84	12.48	12.48	12.84	12.4	5.14M
November 13, 2025	12.56	12.57	12.57	12.63	12.46	4.99M
November 12, 2025	12.88	12.54	12.54	12.93	12.5	7.36M
November 11, 2025	13.2	12.89	12.89	13.24	12.81	8.6M
November 10, 2025	12.95	13.17	13.17	13.18	12.86	10.07M
November 07, 2025	12.69	13	13	13.17	12.69	10.91M
November 06, 2025	12.7	12.89	12.89	12.91	12.5	8.16M
November 05, 2025	12.67	12.68	12.68	12.82	12.42	7.35M
November 04, 2025	12.91	12.74	12.74	13.06	12.71	6.05M
November 03, 2025	12.78	12.89	12.89	12.93	12.67	6.18M
October 31, 2025	12.69	12.83	12.83	12.93	12.6	5.69M
October 30, 2025	12.95	12.69	12.69	12.95	12.68	8.79M
October 29, 2025	13.15	13.02	13.02	13.38	12.9	10.35M
October 28, 2025	12.98	12.88	12.88	13.05	12.81	10.17M
October 27, 2025	13.02	13.21	13.21	13.45	13.01	13.51M
October 24, 2025	13.03	13	13	13.13	12.81	13.36M
October 23, 2025	12.67	13.02	13.02	13.05	12.49	11.71M
October 22, 2025	12.57	12.78	12.78	12.83	12.49	8.48M
October 21, 2025	12.57	12.68	12.68	12.69	12.39	6.92M
October 20, 2025	12.39	12.47	12.47	12.6	12.3	7M
October 17, 2025	12.51	12.16	12.16	12.68	12.14	7.18M
October 16, 2025	12.53	12.51	12.51	12.79	12.4	8.52M
October 15, 2025	12.13	12.53	12.53	12.55	12.13	7.85M
October 14, 2025	12.63	12.13	12.13	12.83	12.09	9.66M
October 13, 2025	12.1	12.62	12.62	12.62	11.63	10.35M
October 10, 2025	12.86	12.45	12.45	12.86	12.42	10.86M
October 09, 2025	12.84	12.86	12.86	12.94	12.65	14.65M
September 30, 2025	12.9	12.74	12.74	13.14	12.6	20.86M
September 29, 2025	13.43	13.3	13.3	13.58	13.2	10.48M
September 26, 2025	13.88	13.45	13.45	13.91	13.45	14.34M
September 25, 2025	13.55	14.15	14.15	14.22	13.44	22.52M
September 24, 2025	13.31	13.6	13.6	13.62	13.19	14.44M
September 23, 2025	13.82	13.42	13.42	13.82	12.98	18.19M
September 22, 2025	13.85	13.87	13.87	13.99	13.44	16.64M
September 19, 2025	14.61	13.78	13.78	14.63	13.64	28.9M
September 18, 2025	14.32	14.97	14.97	15.48	14.03	42.92M
September 17, 2025	14.55	14.52	14.52	15.95	14.25	38.28M
September 16, 2025	14.58	14.71	14.71	14.98	14.48	28.47M
September 15, 2025	13.71	15.06	15.06	15.11	13.44	44.56M
September 12, 2025	14.37	13.72	13.72	14.59	13.64	38.47M
September 11, 2025	13.16	14.28	14.28	15.5	13.13	53.39M
September 10, 2025	12.38	13	13	13.37	12.22	32.12M
September 09, 2025	12.53	12.4	12.4	12.78	12.23	13.05M
September 08, 2025	12.44	12.65	12.65	12.68	12.34	15.9M
September 05, 2025	12.14	12.6	12.6	12.6	11.92	16.73M
September 04, 2025	12.1	12.14	12.14	12.4	11.91	15.09M

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