Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Sensteed Hi-Tech Group (000981.SZ)

Compare
2.1900
-0.0200
(-0.90%)
As of 11:00:33 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20252.22002.24002.17002.19002.1900172,348,682
Mar 10, 20252.22002.23002.18002.21002.2100310,521,358
Mar 7, 20252.22002.32002.20002.26002.2600519,348,748
Mar 6, 20252.20002.28002.20002.24002.2400485,313,614
Mar 5, 20252.20002.21002.15002.20002.2000341,732,034
Mar 4, 20252.21002.23002.17002.22002.2200382,975,010
Mar 3, 20252.24002.33002.17002.24002.2400534,682,724
Feb 28, 20252.37002.43002.22002.22002.2200704,439,737
Feb 27, 20252.54002.54002.32002.37002.37001,325,549,427
Feb 26, 20252.17002.40002.16002.40002.4000743,602,855
Feb 25, 20252.15002.24002.12002.18002.1800479,522,344
Feb 24, 20252.16002.27002.15002.19002.1900511,663,275
Feb 21, 20252.19002.19002.13002.17002.1700402,770,429
Feb 20, 20252.17002.25002.14002.21002.2100467,256,817
Feb 19, 20252.14002.22002.13002.18002.1800355,351,956
Feb 18, 20252.24002.24002.14002.14002.1400456,778,800
Feb 17, 20252.16002.29002.16002.25002.2500504,781,182
Feb 14, 20252.30002.30002.19002.20002.2000579,385,577
Feb 13, 20252.29002.38002.27002.32002.3200660,379,886
Feb 12, 20252.26002.38002.24002.30002.3000543,144,674
Feb 11, 20252.33002.35002.24002.28002.2800529,368,720
Feb 10, 20252.25002.33002.22002.32002.3200723,732,308
Feb 7, 20252.17002.35002.16002.28002.2800822,186,552
Feb 6, 20252.13002.17002.09002.16002.1600432,199,847
Feb 5, 20252.05002.23002.03002.17002.1700505,389,669
Jan 27, 20252.05002.11002.02002.03002.0300378,488,546
Jan 24, 20252.18002.20002.12002.16002.1600356,207,345
Jan 23, 20252.25002.29002.20002.20002.2000368,500,964
Jan 22, 20252.26002.28002.21002.23002.2300283,420,090
Jan 21, 20252.37002.37002.22002.29002.2900487,006,959
Jan 20, 20252.42002.45002.31002.33002.3300556,998,799
Jan 17, 20252.42002.46002.32002.36002.3600769,126,778
Jan 16, 20252.45002.51002.42002.48002.48001,262,302,315
Jan 15, 20252.34002.37002.26002.29002.2900598,413,689
Jan 14, 20252.22002.40002.15002.36002.3600843,992,137
Jan 13, 20252.12002.33002.12002.25002.2500555,010,069
Jan 10, 20252.37002.38002.20002.20002.2000711,449,499
Jan 9, 20252.46002.57002.41002.43002.4300782,836,876
Jan 8, 20252.40002.63002.32002.54002.54001,346,250,837
Jan 7, 20252.25002.48002.22002.48002.48001,302,098,258
Jan 6, 20252.49002.49002.18002.25002.25001,123,724,093
Jan 3, 20252.42002.42002.42002.42002.420053,215,050
Jan 2, 20252.20002.20002.20002.20002.2000127,690,307
Dec 31, 20242.06002.09001.97002.00002.0000486,451,009
Dec 30, 20242.12002.13002.03002.07002.0700511,842,164
Dec 27, 20242.16002.29002.13002.15002.1500574,112,160
Dec 26, 20242.12002.24002.12002.17002.1700465,651,943
Dec 25, 20242.30002.31002.11002.15002.1500548,985,325
Dec 24, 20242.33002.40002.24002.31002.3100592,254,623
Dec 23, 20242.52002.58002.35002.37002.3700519,476,904
Dec 20, 20242.52002.59002.48002.51002.5100433,930,274
Dec 19, 20242.65002.65002.45002.50002.5000723,048,182
Dec 18, 20242.66002.82002.60002.71002.7100664,367,457
Dec 17, 20242.88002.91002.71002.71002.7100903,159,162
Dec 16, 20242.83003.05002.75003.01003.01001,378,764,967
Dec 13, 20242.59002.93002.51002.82002.82001,464,343,249
Dec 12, 20242.90002.96002.70002.70002.70001,317,281,262
Dec 11, 20242.76003.35002.76003.00003.00002,162,094,879
Dec 10, 20242.82003.07002.71003.07003.07002,092,742,794
Dec 9, 20242.79002.79002.41002.79002.79002,183,733,245
Dec 6, 20242.54002.54002.54002.54002.540056,954,460
Dec 5, 20242.19002.31002.13002.31002.3100653,341,983
Dec 4, 20241.86002.10001.86002.10002.10001,153,811,891
Dec 3, 20242.04002.09001.91001.91001.91001,241,902,861
Dec 2, 20241.73001.93001.72001.93001.9300752,328,847
Nov 29, 20241.74001.77001.68001.75001.7500526,497,958
Nov 28, 20241.69001.86001.67001.77001.7700727,211,432
Nov 27, 20241.70001.70001.64001.70001.7000359,797,667
Nov 26, 20241.70001.79001.68001.71001.7100410,306,455
Nov 25, 20241.69001.75001.63001.70001.7000453,022,842
Nov 22, 20241.76001.84001.70001.71001.7100559,704,767
Nov 21, 20241.81001.90001.78001.79001.7900570,932,328
Nov 20, 20241.83001.88001.76001.84001.8400742,300,208
Nov 19, 20241.80001.96001.73001.89001.89001,136,682,906
Nov 18, 20241.65001.80001.60001.80001.8000745,148,369
Nov 15, 20241.63001.74001.63001.64001.6400632,480,072
Nov 14, 20241.75001.78001.64001.65001.6500793,931,577
Nov 13, 20241.81001.91001.74001.79001.7900950,218,426
Nov 12, 20242.00002.10001.91001.91001.91001,214,697,761
Nov 11, 20242.09002.20002.00002.12002.12001,974,420,435
Nov 8, 20242.00002.00002.00002.00002.000097,362,325
Nov 7, 20241.82001.82001.65001.82001.8200611,332,049
Nov 6, 20241.58001.65001.54001.65001.6500795,865,865
Nov 5, 20241.34001.50001.34001.50001.5000557,319,459
Nov 4, 20241.33001.38001.33001.36001.3600331,683,500
Nov 1, 20241.43001.45001.30001.36001.3600543,235,589
Oct 31, 20241.41001.55001.39001.43001.4300721,579,911
Oct 30, 20241.35001.49001.28001.44001.4400699,485,473
Oct 29, 20241.34001.41001.31001.35001.3500695,417,656
Oct 28, 20241.22001.33001.21001.33001.3300558,397,224
Oct 25, 20241.23001.23001.20001.21001.2100310,902,321
Oct 24, 20241.19001.28001.18001.23001.2300437,767,034
Oct 23, 20241.22001.24001.18001.20001.2000542,250,222
Oct 22, 20241.10001.22001.09001.22001.2200564,900,175
Oct 21, 20241.12001.14001.11001.11001.1100230,632,467
Oct 18, 20241.11001.15001.09001.13001.1300290,964,694
Oct 17, 20241.11001.18001.11001.13001.1300299,152,977
Oct 16, 20241.08001.13001.06001.11001.1100234,219,545
Oct 15, 20241.14001.15001.10001.11001.1100241,159,190
Oct 14, 20241.15001.16001.12001.15001.1500236,748,211
Oct 11, 20241.14001.18001.12001.15001.1500243,912,621
Oct 10, 20241.18001.21001.11001.15001.1500390,323,189
Oct 9, 20241.30001.30001.22001.22001.2200402,769,684
Oct 8, 20241.46001.47001.25001.35001.3500892,856,421
Sep 30, 20241.25001.35001.22001.34001.3400728,163,948
Sep 27, 20241.22001.28001.19001.24001.2400451,993,183
Sep 26, 20241.10001.22001.09001.22001.2200452,192,024
Sep 25, 20241.10001.17001.10001.11001.1100305,236,672
Sep 24, 20241.04001.08001.03001.07001.0700208,472,549
Sep 23, 20241.02001.08001.01001.05001.0500194,488,199
Sep 20, 20241.03001.03001.01001.03001.030067,537,063
Sep 19, 20241.02001.05001.01001.03001.030096,516,028
Sep 18, 20241.02001.03001.01001.02001.020058,115,597
Sep 13, 20241.02001.04001.01001.03001.030077,337,346
Sep 12, 20241.03001.04001.02001.02001.020076,518,567
Sep 11, 20241.03001.05001.02001.03001.030071,428,975
Sep 10, 20241.05001.05001.02001.04001.0400109,273,776
Sep 9, 20241.03001.09001.02001.05001.0500151,012,988
Sep 6, 20241.08001.08001.04001.04001.0400174,199,032
Sep 5, 20241.02001.13001.00001.09001.0900318,209,141
Sep 4, 20241.04001.05001.01001.03001.0300121,380,042
Sep 3, 20241.07001.08001.01001.05001.0500129,825,645
Sep 2, 20241.07001.09001.06001.07001.0700100,378,776
Aug 30, 20241.07001.11001.06001.08001.0800133,608,894
Aug 29, 20241.06001.09001.05001.07001.0700118,458,891
Aug 28, 20241.06001.09001.06001.07001.070087,074,305
Aug 27, 20241.09001.10001.06001.07001.0700117,205,843
Aug 26, 20241.09001.12001.07001.10001.1000131,679,869
Aug 23, 20241.07001.16001.06001.11001.1100212,058,446
Aug 22, 20241.11001.14001.07001.07001.0700161,158,131
Aug 21, 20241.16001.18001.11001.11001.1100248,666,367
Aug 20, 20241.05001.18001.05001.18001.1800336,816,979
Aug 19, 20241.12001.12001.03001.07001.0700237,954,141
Aug 16, 20241.17001.19001.12001.13001.1300162,553,654
Aug 15, 20241.16001.19001.14001.16001.1600133,930,236
Aug 14, 20241.14001.20001.13001.18001.1800174,498,092
Aug 13, 20241.18001.20001.13001.16001.1600161,383,129
Aug 12, 20241.22001.23001.18001.18001.1800186,540,629
Aug 9, 20241.23001.30001.21001.25001.2500258,628,840
Aug 8, 20241.18001.31001.16001.26001.2600357,828,030
Aug 7, 20241.19001.24001.18001.20001.2000217,019,988
Aug 6, 20241.22001.31001.17001.22001.2200347,305,363
Aug 5, 20241.35001.42001.27001.27001.2700602,460,817
Aug 2, 20241.28001.41001.16001.41001.4100753,448,841
Aug 1, 20241.28001.28001.22001.28001.2800477,798,606
Jul 31, 20241.16001.16001.16001.16001.160012,740,089
Jul 30, 20241.05001.05001.05001.05001.05009,546,219
Jul 29, 20240.95000.95000.95000.95000.950020,764,124
Jul 26, 20240.77000.89000.77000.86000.8600447,300,705
Jul 25, 20240.81000.81000.81000.81000.810012,970,000
Jul 24, 20240.90000.90000.90000.90000.900011,918,700
Jul 23, 20241.07001.07001.00001.00001.000051,408,800
Jul 22, 20241.23001.23001.11001.11001.1100110,737,123
Jul 19, 20241.22001.23001.21001.23001.230021,690,266
Jul 18, 20241.23001.23001.21001.23001.230013,879,839
Jul 17, 20241.22001.24001.21001.23001.230013,309,711
Jul 16, 20241.24001.24001.22001.23001.230030,231,295
Jul 15, 20241.31001.31001.22001.25001.250071,424,824
Jul 12, 20241.34001.36001.33001.33001.330036,641,141
Jul 11, 20241.31001.35001.31001.34001.340036,017,232
Jul 10, 20241.31001.33001.30001.30001.300020,625,540
Jul 9, 20241.32001.33001.28001.31001.310029,563,335
Jul 8, 20241.34001.34001.31001.32001.320015,355,576
Jul 5, 20241.33001.36001.31001.34001.340022,493,889
Jul 4, 20241.37001.38001.33001.33001.330028,954,619
Jul 3, 20241.38001.39001.36001.37001.370017,695,414
Jul 2, 20241.38001.40001.37001.38001.380022,207,029
Jul 1, 20241.36001.39001.35001.38001.380023,722,743
Jun 28, 20241.33001.36001.32001.35001.350020,865,666
Jun 27, 20241.35001.38001.33001.33001.330027,815,313
Jun 26, 20241.32001.36001.30001.36001.360029,914,038
Jun 25, 20241.31001.34001.30001.33001.330024,881,085
Jun 24, 20241.34001.35001.30001.32001.320033,889,372
Jun 21, 20241.36001.37001.35001.35001.350018,615,100
Jun 20, 20241.38001.39001.35001.35001.350025,312,746
Jun 19, 20241.39001.40001.37001.38001.380016,494,880
Jun 18, 20241.37001.40001.36001.39001.390021,233,961
Jun 17, 20241.38001.40001.36001.37001.370021,056,699
Jun 14, 20241.37001.39001.36001.37001.370021,436,313
Jun 13, 20241.40001.41001.37001.38001.380024,854,361
Jun 12, 20241.39001.41001.38001.40001.400027,711,171
Jun 11, 20241.39001.41001.37001.39001.390023,293,600
Jun 7, 20241.37001.40001.36001.39001.390034,229,745
Jun 6, 20241.40001.42001.34001.36001.360057,181,134
Jun 5, 20241.39001.48001.38001.42001.420047,032,993
Jun 4, 20241.39001.40001.36001.39001.390032,751,715
Jun 3, 20241.43001.44001.38001.40001.400039,719,707
May 31, 20241.43001.46001.42001.43001.430028,021,517
May 30, 20241.45001.47001.44001.44001.440027,661,543
May 29, 20241.46001.47001.41001.45001.450046,610,752
May 28, 20241.50001.51001.45001.47001.470037,976,557
May 27, 20241.50001.51001.49001.50001.500020,185,534
May 24, 20241.48001.51001.47001.49001.490032,677,163
May 23, 20241.51001.52001.47001.48001.480038,855,984
May 22, 20241.53001.54001.50001.52001.520041,977,355
May 21, 20241.52001.54001.50001.53001.530030,149,372
May 20, 20241.57001.59001.52001.52001.520056,593,910
May 17, 20241.57001.59001.53001.55001.550054,272,744
May 16, 20241.58001.60001.56001.57001.570058,029,876
May 15, 20241.49001.64001.49001.59001.5900119,362,480
May 14, 20241.49001.52001.48001.50001.500030,859,675
May 13, 20241.50001.52001.46001.49001.490039,951,892
May 10, 20241.54001.55001.50001.50001.500043,300,559
May 9, 20241.53001.56001.53001.54001.540032,241,114
May 8, 20241.56001.56001.53001.53001.530028,545,952
May 7, 20241.54001.56001.52001.55001.550043,235,620
May 6, 20241.56001.59001.54001.55001.550059,212,977
Apr 30, 20241.57001.60001.52001.53001.530065,611,563
Apr 29, 20241.43001.54001.43001.53001.530076,647,075
Apr 26, 20241.45001.46001.42001.43001.430026,871,894
Apr 25, 20241.40001.45001.39001.43001.430041,150,493
Apr 24, 20241.38001.40001.37001.39001.390029,508,967
Apr 23, 20241.34001.38001.33001.37001.370028,176,401
Apr 22, 20241.36001.37001.33001.34001.340025,790,846
Apr 19, 20241.37001.38001.35001.36001.360023,688,404
Apr 18, 20241.38001.41001.36001.37001.370034,932,017
Apr 17, 20241.32001.40001.32001.38001.380050,669,328
Apr 16, 20241.41001.41001.30001.32001.320059,926,402
Apr 15, 20241.48001.49001.38001.43001.430060,638,292
Apr 12, 20241.51001.52001.47001.48001.480031,148,191
Apr 11, 20241.48001.52001.47001.50001.500033,279,937
Apr 10, 20241.55001.55001.50001.50001.500035,756,344
Apr 9, 20241.54001.55001.52001.54001.540034,114,954
Apr 8, 20241.55001.58001.53001.54001.540040,565,654
Apr 3, 20241.57001.58001.52001.55001.550053,197,137
Apr 2, 20241.61001.62001.56001.58001.580061,527,169
Apr 1, 20241.64001.65001.60001.61001.610048,141,979
Mar 29, 20241.60001.64001.58001.61001.610033,417,092
Mar 28, 20241.54001.59001.53001.57001.570052,513,891
Mar 27, 20241.61001.62001.53001.54001.540069,827,811
Mar 26, 20241.59001.67001.59001.62001.620077,147,592
Mar 25, 20241.69001.73001.61001.61001.6100110,067,452
Mar 22, 20241.58001.73001.55001.65001.6500150,322,494
Mar 21, 20241.52001.65001.50001.60001.6000149,016,336
Mar 20, 20241.51001.55001.49001.51001.510077,499,210
Mar 19, 20241.55001.56001.51001.52001.5200107,782,927
Mar 18, 20241.56001.61001.52001.56001.5600232,918,528
Mar 15, 20241.41001.55001.41001.55001.5500167,763,871
Mar 14, 20241.52001.54001.41001.41001.4100194,608,000
Mar 13, 20241.37001.46001.37001.46001.460069,780,617
Mar 12, 20241.30001.34001.29001.33001.330052,223,337
Mar 11, 20241.26001.30001.25001.30001.300046,132,207

Related Tickers

000903.SZ Kunming Yunnei Power Co.,Ltd.
4.1400
+2.22%
 
600166.SS FOTON MOTOR
2.3900
0.00%
 
000980.SZ Zotye Automobile Co., Ltd
2.5900
-2.62%
 
000625.SZ Chongqing Changan Automobile Company Limited
12.92
-0.77%
 
3301.KL Hong Leong Industries Berhad
12.62
-2.77%
 
4197.KL Sime Darby Berhad
2.0900
+0.48%
 
0489.HK DONGFENG GROUP
4.190
-1.64%
 
TM Toyota Motor Corporation
188.35
-0.96%
 
LCID Lucid Group, Inc.
2.0800
-3.26%
 
NIO NIO Inc.
4.4600
-0.22%