Smartsens Technology (Shanghai) Co., Ltd. (SHA:688213)
China
· Delayed Price · Currency is CNY 92.15
+0.90 (0.99%)
At close: Dec 5, 2025
SHA:688213 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.38 | 93.02 | 90.02 | 92.15 | 92.15 | 0.99% | 5,289,538 |
| Dec 4, 2025 | 90.44 | 92.13 | 89.31 | 91.25 | 91.25 | 1.42% | 4,185,169 |
| Dec 3, 2025 | 92.95 | 92.95 | 89.87 | 89.97 | 89.97 | -3.39% | 4,568,300 |
| Dec 2, 2025 | 94.60 | 94.92 | 92.01 | 93.13 | 93.01 | -1.75% | 3,835,175 |
| Dec 1, 2025 | 94.01 | 95.27 | 91.58 | 94.79 | 94.66 | 0.40% | 7,091,464 |
| Nov 28, 2025 | 92.95 | 94.64 | 92.27 | 94.41 | 94.28 | 1.42% | 3,030,692 |
| Nov 27, 2025 | 93.55 | 94.55 | 92.79 | 93.09 | 92.97 | 0.10% | 4,422,891 |
| Nov 26, 2025 | 93.21 | 93.94 | 92.33 | 93.00 | 92.88 | -0.64% | 4,767,719 |
| Nov 25, 2025 | 93.19 | 94.73 | 92.50 | 93.60 | 93.47 | 0.80% | 4,537,474 |
| Nov 24, 2025 | 90.70 | 93.68 | 89.66 | 92.86 | 92.74 | 3.67% | 6,139,883 |
| Nov 21, 2025 | 90.79 | 91.21 | 89.03 | 89.57 | 89.45 | -2.58% | 4,637,850 |
| Nov 20, 2025 | 92.60 | 93.23 | 91.32 | 91.94 | 91.82 | -0.14% | 3,378,012 |
| Nov 19, 2025 | 93.30 | 93.79 | 91.67 | 92.07 | 91.95 | -1.11% | 4,345,264 |
| Nov 18, 2025 | 92.30 | 94.45 | 92.07 | 93.10 | 92.98 | 0.45% | 3,838,085 |
| Nov 17, 2025 | 94.44 | 95.39 | 91.87 | 92.68 | 92.56 | -2.08% | 5,160,270 |
| Nov 14, 2025 | 96.33 | 96.60 | 94.65 | 94.65 | 94.52 | -2.51% | 5,662,800 |
| Nov 13, 2025 | 96.75 | 97.82 | 96.05 | 97.09 | 96.96 | - | 3,925,532 |
| Nov 12, 2025 | 95.99 | 97.26 | 95.80 | 97.09 | 96.96 | 0.61% | 4,506,732 |
| Nov 11, 2025 | 99.80 | 100.49 | 96.02 | 96.50 | 96.37 | -2.79% | 6,523,415 |
| Nov 10, 2025 | 100.01 | 101.00 | 97.90 | 99.27 | 99.14 | -1.67% | 7,243,210 |
| Nov 7, 2025 | 101.30 | 102.97 | 99.68 | 100.96 | 100.82 | -1.50% | 6,729,822 |
| Nov 6, 2025 | 102.50 | 103.33 | 101.51 | 102.50 | 102.36 | 0.69% | 6,990,668 |
| Nov 5, 2025 | 102.98 | 103.92 | 101.01 | 101.80 | 101.66 | -2.02% | 5,838,798 |
| Nov 4, 2025 | 106.00 | 106.21 | 103.00 | 103.90 | 103.76 | -1.52% | 5,166,315 |
| Nov 3, 2025 | 105.92 | 106.16 | 101.91 | 105.50 | 105.36 | -0.86% | 6,819,828 |
| Oct 31, 2025 | 108.43 | 111.00 | 105.92 | 106.41 | 106.27 | -1.79% | 7,438,853 |
| Oct 30, 2025 | 115.00 | 115.00 | 107.53 | 108.35 | 108.20 | -4.50% | 8,868,663 |
| Oct 29, 2025 | 112.28 | 113.89 | 110.50 | 113.46 | 113.31 | 1.09% | 6,153,301 |
| Oct 28, 2025 | 108.41 | 113.92 | 108.02 | 112.24 | 112.09 | 2.59% | 7,835,331 |
| Oct 27, 2025 | 111.00 | 111.57 | 106.61 | 109.41 | 109.26 | -0.04% | 10,336,780 |
| Oct 24, 2025 | 108.58 | 109.50 | 107.20 | 109.45 | 109.30 | 2.30% | 6,758,747 |
| Oct 23, 2025 | 105.00 | 107.36 | 103.12 | 106.99 | 106.85 | 1.50% | 6,141,034 |
| Oct 22, 2025 | 107.04 | 107.98 | 105.00 | 105.41 | 105.27 | -2.77% | 5,501,199 |
| Oct 21, 2025 | 108.00 | 108.88 | 106.68 | 108.41 | 108.26 | 0.40% | 7,847,974 |
| Oct 20, 2025 | 107.00 | 109.98 | 105.85 | 107.98 | 107.84 | 6.42% | 9,597,873 |
| Oct 17, 2025 | 106.00 | 106.44 | 101.13 | 101.47 | 101.33 | -4.53% | 6,390,639 |
| Oct 16, 2025 | 107.50 | 108.72 | 105.65 | 106.28 | 106.14 | -1.95% | 5,166,726 |
| Oct 15, 2025 | 111.26 | 112.54 | 105.58 | 108.39 | 108.24 | -2.44% | 8,710,459 |
| Oct 14, 2025 | 113.56 | 116.91 | 109.60 | 111.10 | 110.95 | -1.54% | 8,815,001 |
| Oct 13, 2025 | 110.00 | 114.88 | 109.65 | 112.84 | 112.69 | -1.45% | 7,747,942 |
| Oct 10, 2025 | 119.01 | 120.00 | 113.88 | 114.50 | 114.35 | -5.76% | 9,032,607 |
| Oct 9, 2025 | 120.00 | 127.81 | 118.52 | 121.50 | 121.34 | 1.96% | 13,697,400 |
| Sep 30, 2025 | 113.01 | 121.00 | 111.99 | 119.16 | 119.00 | 6.11% | 13,864,860 |
| Sep 29, 2025 | 110.50 | 113.38 | 109.41 | 112.30 | 112.15 | 1.57% | 8,495,449 |
| Sep 26, 2025 | 115.00 | 117.10 | 110.31 | 110.56 | 110.41 | -4.69% | 11,430,600 |
| Sep 25, 2025 | 106.53 | 117.63 | 106.51 | 116.00 | 115.84 | 7.90% | 14,748,150 |
| Sep 24, 2025 | 101.38 | 108.00 | 101.01 | 107.51 | 107.37 | 5.30% | 12,613,390 |
| Sep 23, 2025 | 104.02 | 104.33 | 99.82 | 102.10 | 101.96 | -1.84% | 8,331,685 |
| Sep 22, 2025 | 103.73 | 104.50 | 102.39 | 104.01 | 103.87 | 1.10% | 7,456,675 |
| Sep 19, 2025 | 101.80 | 105.00 | 101.50 | 102.88 | 102.74 | 1.06% | 8,329,864 |