Shenzhen Sosen Electronics Co.,Ltd. - 301002.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.08	42.19	42.19	42.98	40.63	5.69M
February 12, 2026	40.3	41.36	41.36	42.5	39.5	7.75M
February 11, 2026	39.84	40.3	40.3	41.72	39.51	7.22M
February 10, 2026	36.11	40.44	40.44	41.17	35.83	13.7M
February 09, 2026	39.74	38.07	38.07	40.1	38.04	5.35M
February 06, 2026	39.97	39.6	39.6	41.3	39.32	4.51M
February 05, 2026	39.08	40.37	40.37	40.85	38.84	5.74M
February 04, 2026	39.03	39.61	39.61	41.5	38.21	7.88M
February 03, 2026	38.46	39.21	39.21	39.65	37.49	7.22M
February 02, 2026	39	38.43	38.43	40.53	37.9	5.66M
January 30, 2026	38.44	38.6	38.6	39.29	37.7	4.41M
January 29, 2026	39.59	38.8	38.8	41.14	38	5.48M
January 28, 2026	41	39.75	39.75	41.32	39.54	4.77M
January 27, 2026	41.68	41.03	41.03	42.57	39.84	7.84M
January 26, 2026	43.89	41.89	41.89	44.45	41.51	8.5M
January 23, 2026	42	43.39	43.39	44.58	41.4	11.64M
January 22, 2026	41.06	42.1	42.1	42.87	40.15	10.22M
January 21, 2026	37.28	41.06	41.06	41.5	37.22	11.06M
January 20, 2026	40.51	37.94	37.94	41.79	37.55	7.12M
January 19, 2026	37.08	39.83	39.83	40.99	36.92	11.95M
January 16, 2026	37.39	37.8	37.8	37.99	36.27	8.68M
January 15, 2026	38.62	37.42	37.42	39.49	36.3	9.14M
January 14, 2026	38.46	38.89	38.89	40.22	38.22	8.89M
January 13, 2026	44.09	38.45	38.45	44.09	38.08	13.22M
January 12, 2026	39.96	43.33	43.33	43.33	39.44	12.32M
January 09, 2026	38.3	37.83	37.83	39.2	37.27	6.42M
January 08, 2026	39.5	38.97	38.97	40.41	38.17	7.44M
January 07, 2026	37.77	39.48	39.48	39.98	37.37	9.2M
January 06, 2026	37.5	37.65	37.65	38.92	37.09	7.65M
January 05, 2026	35.92	38.5	38.5	38.96	34.11	12.22M
December 31, 2025	33.42	36.41	36.41	36.6	33.42	9.65M
December 30, 2025	34.09	33.55	33.55	34.3	32.71	5.33M
December 29, 2025	34.81	34	34	35.23	33.36	5.88M
December 26, 2025	34.95	35.29	35.29	36	34.19	8.45M
December 25, 2025	33.5	35.35	35.35	35.35	31.7	10.66M
December 24, 2025	32.25	32.42	32.42	32.93	31.78	4.29M
December 23, 2025	33.95	32.24	32.24	34	31.89	7.96M
December 22, 2025	32.66	34.24	34.24	36.49	32.35	13.3M
December 19, 2025	30.64	32.25	32.25	33.25	30.01	11.44M
December 18, 2025	27.67	30.78	30.78	31.69	27.42	5.52M
December 17, 2025	27.64	27.72	27.72	28.29	27.02	2.37M
December 16, 2025	28.51	27.82	27.82	28.65	27.62	1.24M
December 15, 2025	28.9	28.52	28.52	29.26	28.01	1.21M
December 12, 2025	29.11	28.9	28.9	29.27	28.74	1.57M
December 11, 2025	29.77	28.99	28.99	29.93	28.99	2.48M
December 10, 2025	30.39	29.73	29.73	30.49	29.3	2.23M
December 09, 2025	30.48	30.37	30.37	31.17	30.2	2.24M
December 08, 2025	30.01	30.71	30.71	31.3	29.95	2.09M
December 05, 2025	29.88	29.9	29.9	30.19	29	1.85M
December 04, 2025	30.68	29.9	29.9	30.68	29.22	2.83M
December 03, 2025	29.42	29.17	29.17	29.82	29.01	1.14M
December 02, 2025	29.87	29.33	29.33	30.01	29.21	1.66M
December 01, 2025	30.54	29.9	29.9	31.08	29.73	1.95M
November 28, 2025	30.68	30.44	30.44	31.06	29.72	1.38M
November 27, 2025	30.16	30.3	30.3	30.64	30.11	1.13M
November 26, 2025	30.7	30.16	30.16	30.95	30.09	1.76M
November 25, 2025	29.98	30.55	30.55	30.85	29.98	1.9M
November 24, 2025	29.36	29.91	29.91	30.14	28.94	3.07M
November 21, 2025	30.05	28.84	28.84	30.37	28.68	2.69M
November 20, 2025	31.43	30.36	30.36	31.8	30.31	1.62M

Shenzhen Sosen Electronics Co.,Ltd. (301002.SZ) SHZ