Shanghai - Delayed Quote
CNY
Smartsens Technology (Shanghai) Co., Ltd. (688213.SS)
100.70
+4.98
(+5.20%)
As of 11:29:58 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
96.64
103.49
94.85
100.70
100.70
6,643,410
Oct 30, 2026
99.01
103.58
95.50
95.72
95.72
7,499,197
Oct 29, 2026
104.00
105.20
100.80
101.08
101.08
7,319,878
Oct 28, 2026
102.97
106.53
99.86
104.70
104.70
8,431,673
Oct 27, 2026
108.69
109.68
101.25
101.80
101.80
8,735,331
Oct 26, 2026
108.63
114.42
108.56
108.69
108.69
10,799,081
Oct 23, 2026
105.14
110.16
104.04
110.16
110.16
11,024,205
Oct 22, 2026
106.03
108.87
105.21
105.55
105.55
8,719,602
Oct 21, 2026
105.00
107.58
104.56
106.70
106.70
6,471,674
Oct 20, 2026
98.30
106.89
98.19
106.00
106.00
11,070,336
Oct 19, 2026
96.72
100.30
96.59
99.50
99.50
5,805,111
Oct 16, 2026
100.58
102.60
97.53
97.53
97.53
8,075,742
Oct 15, 2026
94.19
100.49
94.00
100.14
100.14
11,469,224
Oct 14, 2026
97.51
99.88
96.03
96.31
96.31
6,583,962
Oct 13, 2026
96.18
98.38
94.10
97.34
97.34
4,881,055
Oct 12, 2026
96.70
98.89
95.79
97.20
97.20
5,099,247
Oct 9, 2026
94.21
98.48
94.10
97.05
97.05
6,206,931
Oct 8, 2026
97.79
99.96
94.31
95.16
95.16
5,704,892
Sep 30, 2026
94.40
98.61
94.40
97.88
97.88
8,348,275
Sep 29, 2026
91.53
94.87
91.49
94.01
94.01
3,859,756
Sep 28, 2026
92.91
94.00
90.62
92.15
92.15
4,338,510
Sep 24, 2026
95.00
95.80
93.31
93.41
93.41
3,339,903
Sep 23, 2026
98.11
98.11
95.22
95.63
95.63
4,433,611
Sep 22, 2026
93.39
99.86
93.39
96.94
96.94
11,283,309
Sep 21, 2026
94.20
94.49
92.00
92.35
92.35
5,352,752
Sep 18, 2026
90.85
95.47
90.27
94.25
94.25
10,188,424
Sep 17, 2026
91.72
92.72
89.00
90.15
90.15
5,232,855
Sep 16, 2026
93.88
93.88
90.89
92.34
92.34
5,582,803
Sep 15, 2026
92.60
93.30
91.63
92.34
92.34
2,389,899
Sep 14, 2026
91.70
93.79
90.70
92.70
92.70
2,488,050
Sep 11, 2026
91.98
92.77
89.33
92.53
92.53
4,117,994
Sep 10, 2026
92.25
92.41
90.78
91.40
91.40
2,745,675
Sep 9, 2026
92.26
94.78
91.42
92.51
92.51
3,567,713
Sep 8, 2026
92.28
92.48
90.00
91.75
91.75
4,420,406
Sep 7, 2026
93.55
93.81
92.09
92.38
92.38
5,131,469
Sep 4, 2026
93.70
95.56
92.48
92.97
92.97
3,841,163
Sep 3, 2026
94.80
95.12
91.90
93.33
93.33
4,514,412
Sep 2, 2026
95.88
96.49
94.20
94.30
94.30
5,314,385
Sep 1, 2026
98.51
99.50
95.61
96.80
96.80
4,900,663
Aug 31, 2026
96.85
99.50
96.01
99.30
99.30
4,755,225
Aug 28, 2026
99.22
100.34
97.88
97.97
97.97
4,872,307
Aug 27, 2026
99.01
100.10
98.10
99.38
99.38
5,754,411
Aug 26, 2026
99.98
99.98
97.56
97.81
97.81
4,574,568
Aug 25, 2026
96.50
100.15
95.23
99.20
99.20
5,589,891
Aug 24, 2026
97.97
98.80
94.40
96.78
96.78
5,818,872
Aug 21, 2026
97.16
99.36
96.32
98.00
98.00
4,909,950
Aug 20, 2026
95.08
100.15
94.58
97.30
97.30
6,725,466
Aug 19, 2026
98.68
99.00
94.17
94.58
94.58
9,152,562
Aug 18, 2026
100.99
102.48
98.80
99.84
99.84
6,999,948
Aug 17, 2026
97.38
101.65
97.00
101.37
101.37
8,837,056
Aug 14, 2026
97.02
99.59
96.70
97.31
97.31
5,042,403
Aug 13, 2026
98.99
101.60
96.99
96.99
96.99
7,574,374
Aug 12, 2026
98.21
99.88
97.26
98.49
98.49
5,525,857
Aug 11, 2026
94.65
99.88
94.51
99.25
99.25
9,632,896
Aug 10, 2026
93.89
96.71
91.38
96.40
96.40
9,353,733
Aug 7, 2026
91.21
94.47
90.22
93.89
93.89
10,024,332
Aug 6, 2026
89.60
91.50
88.31
91.45
91.45
8,991,334
Aug 5, 2026
89.56
91.73
88.88
90.50
90.50
9,995,912
Aug 4, 2026
90.89
91.42
88.50
89.91
89.91
7,962,686
Aug 3, 2026
91.51
92.03
89.22
90.46
90.46
8,536,357
Jul 31, 2026
95.50
96.83
91.67
92.03
92.03
10,101,595
Jul 30, 2026
95.00
96.30
91.24
92.06
92.06
8,897,131
Jul 29, 2026
92.62
96.66
92.01
95.82
95.82
9,743,310
Jul 28, 2026
94.11
94.89
91.67
92.30
92.30
6,823,646
Jul 27, 2026
91.08
96.70
89.47
95.95
95.95
9,433,042
Jul 24, 2026
88.50
93.80
88.07
91.08
91.08
8,954,484
Jul 23, 2026
91.60
92.30
88.04
90.00
90.00
8,001,784
Jul 22, 2026
94.60
95.68
90.60
91.60
91.60
10,812,156
Jul 21, 2026
91.85
96.94
91.85
96.12
96.12
11,255,086
Jul 20, 2026
90.85
93.44
88.26
92.55
92.55
12,382,328
Jul 17, 2026
99.60
99.68
89.11
89.97
89.97
14,417,357
Jul 16, 2026
97.60
102.62
97.00
98.04
98.04
14,993,043
Jul 15, 2026
95.31
98.00
93.28
95.36
95.36
10,473,680
Jul 14, 2026
96.90
97.67
90.11
95.18
95.18
14,638,588
Jul 13, 2026
98.80
101.80
96.11
96.71
96.71
15,236,205
Jul 10, 2026
105.00
108.70
99.28
99.36
99.36
19,160,555
Jul 9, 2026
104.00
106.06
99.36
105.88
105.88
18,837,859
Jul 8, 2026
100.44
106.33
98.70
104.60
104.60
18,675,980
Jul 7, 2026
99.01
103.20
98.20
99.56
99.56
11,491,649
Jul 6, 2026
105.15
106.52
99.29
100.60
100.60
15,426,380
Jul 3, 2026
105.00
108.97
101.11
105.46
105.46
17,635,728
Jul 2, 2026
103.00
109.50
99.66
104.29
104.29
22,290,011
Jul 1, 2026
108.00
108.47
100.80
102.41
102.41
16,733,712
Jun 30, 2026
97.01
107.60
96.06
107.07
107.07
18,805,749
Jun 29, 2026
93.96
97.73
91.00
97.00
97.00
15,273,996
Jun 26, 2026
95.90
98.20
92.58
94.53
94.53
13,439,882
Jun 25, 2026
96.84
98.13
94.52
97.05
97.05
14,777,077
Jun 24, 2026
94.88
97.60
93.41
96.02
96.02
11,950,043
Jun 23, 2026
95.69
98.56
94.00
94.95
94.95
11,873,970
Jun 22, 2026
103.00
103.00
93.52
95.96
95.96
17,389,843
Jun 18, 2026
101.97
103.63
101.00
102.32
102.32
10,004,308
Jun 17, 2026
94.25
102.86
93.43
101.93
101.93
13,429,155
Jun 16, 2026
94.00
96.69
93.25
95.61
95.61
8,448,338
Jun 15, 2026
88.25
95.61
87.20
94.16
94.16
12,897,066
Jun 12, 2026
89.50
90.00
86.69
87.17
87.17
10,628,352
Jun 11, 2026
89.32
90.18
86.66
87.70
87.70
8,190,539
Jun 10, 2026
89.19
90.58
88.00
89.32
89.32
8,555,716
Jun 9, 2026
89.10
91.32
87.40
90.80
90.80
10,812,337
Jun 8, 2026
90.00
92.00
86.41
87.75
87.75
14,444,445
Jun 5, 2026
99.00
99.07
94.75
95.35
95.35
10,307,828
Jun 4, 2026
95.10
101.92
94.45
99.68
99.68
13,065,884
Jun 3, 2026
96.50
100.22
95.11
97.00
97.00
11,808,239
Jun 2, 2026
98.99
99.77
94.26
96.34
96.34
11,100,000
Jun 1, 2026
100.00
101.96
97.53
98.10
98.10
13,188,744
May 29, 2026
106.64
107.00
97.66
98.88
98.88
14,461,293
May 28, 2026
106.00
107.88
103.14
106.00
106.00
14,381,974
May 27, 2026
109.28
113.25
107.66
108.27
108.27
15,916,221
May 26, 2026
111.89
112.02
105.50
108.71
108.71
19,566,981
May 25, 2026
114.00
115.75
109.00
113.12
113.12
22,995,684
May 22, 2026
109.81
117.12
107.44
115.07
115.07
25,921,896
May 21, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
130.25
132.68
108.31
108.82
108.82
34,554,129
May 20, 2026
110.99
117.01
110.77
115.70
114.82
22,376,269
May 19, 2026
110.00
112.81
106.66
110.91
110.07
22,753,306
May 18, 2026
105.55
117.60
105.55
109.88
109.04
23,787,351
May 15, 2026
106.70
109.88
102.58
104.45
103.66
17,726,636
May 14, 2026
100.40
108.85
100.11
106.00
105.19
27,049,053
May 13, 2026
99.00
100.93
96.40
100.50
99.74
15,804,848
May 12, 2026
93.50
102.26
92.62
99.50
98.74
25,788,401
May 11, 2026
91.19
94.93
90.44
92.27
91.57
13,895,242
May 8, 2026
90.50
90.60
88.08
89.52
88.84
9,735,558
May 7, 2026
91.94
92.12
89.53
91.30
90.61
10,225,036
May 6, 2026
89.33
94.35
89.24
90.80
90.11
14,738,997
Apr 30, 2026
88.00
90.55
86.52
87.91
87.24
13,022,900
Apr 29, 2026
91.34
91.34
87.48
88.91
88.23
10,515,927
Apr 28, 2026
96.31
96.31
90.91
91.73
91.03
11,934,767
Apr 27, 2026
92.00
97.60
91.14
96.94
96.20
14,447,510
Apr 24, 2026
92.03
94.15
90.67
91.60
90.90
7,053,479
Apr 23, 2026
93.24
94.77
91.49
92.00
91.30
6,906,744
Apr 22, 2026
91.90
93.48
91.81
92.97
92.26
6,733,880
Apr 21, 2026
92.02
93.79
90.10
92.45
91.75
8,459,531
Apr 20, 2026
96.13
96.20
92.70
92.92
92.21
9,039,083
Apr 17, 2026
95.23
95.91
93.68
95.32
94.60
5,772,914
Apr 16, 2026
92.01
96.76
91.59
95.24
94.52
9,500,525
Apr 15, 2026
93.65
93.92
91.82
92.00
91.30
6,379,285
Apr 14, 2026
93.87
95.99
91.82
92.65
91.95
8,722,508
Apr 13, 2026
93.35
94.27
92.31
92.51
91.81
7,881,357
Apr 10, 2026
94.91
95.88
93.88
93.95
93.24
7,319,152
Apr 9, 2026
94.49
94.70
92.65
93.75
93.04
8,858,122
Apr 8, 2026
92.00
96.25
90.33
96.23
95.50
15,311,974
Apr 7, 2026
90.27
92.22
88.80
90.27
89.58
9,301,627
Apr 3, 2026
85.05
91.40
84.19
90.27
89.58
14,458,351
Apr 2, 2026
84.80
86.44
83.38
84.04
83.40
8,092,811
Apr 1, 2026
83.79
86.65
82.19
86.20
85.54
11,679,977
Mar 31, 2026
78.88
84.89
78.71
82.60
81.97
13,042,069
Mar 30, 2026
76.11
79.30
74.02
79.23
78.63
6,407,762
Mar 27, 2026
76.30
78.01
76.00
77.25
76.66
4,667,499
Mar 26, 2026
78.60
79.33
76.81
77.10
76.51
4,809,519
Mar 25, 2026
78.49
79.48
77.90
78.61
78.01
5,923,699
Mar 24, 2026
77.11
77.78
75.06
77.50
76.91
4,985,779
Mar 23, 2026
78.10
78.98
75.39
76.08
75.50
6,647,323
Mar 20, 2026
81.30
81.69
79.30
79.30
78.70
6,047,147
Mar 19, 2026
82.81
82.81
80.65
80.94
80.32
7,013,518
Mar 18, 2026
84.56
84.94
83.16
84.58
83.94
4,217,847
Mar 17, 2026
85.50
86.33
84.00
84.01
83.37
4,733,809
Mar 16, 2026
84.66
85.40
83.13
85.32
84.67
5,466,314
Mar 13, 2026
84.30
85.75
83.83
84.76
84.12
5,490,134
Mar 12, 2026
86.15
87.80
84.57
85.04
84.39
5,550,386
Mar 11, 2026
88.30
88.89
86.54
86.54
85.88
5,341,969
Mar 10, 2026
86.99
88.94
86.99
87.91
87.24
6,192,750
Mar 9, 2026
87.81
87.87
82.80
85.83
85.18
8,976,047
Mar 6, 2026
89.60
90.60
88.52
89.50
88.82
5,344,622
Mar 5, 2026
92.10
92.79
89.03
89.68
89.00
7,635,480
Mar 4, 2026
90.90
93.65
90.23
90.43
89.74
7,244,876
Mar 3, 2026
96.59
99.29
91.80
92.04
91.34
10,297,039
Mar 2, 2026
96.00
98.23
95.46
96.58
95.85
9,278,681
Feb 27, 2026
96.39
100.57
96.13
97.41
96.67
10,075,350
Feb 26, 2026
95.18
96.69
94.01
96.36
95.63
8,583,975
Feb 25, 2026
95.66
96.36
94.44
94.93
94.21
6,753,380
Feb 24, 2026
96.43
97.10
94.88
95.55
94.82
6,715,674
Feb 13, 2026
98.08
98.08
95.24
95.24
94.52
7,161,770
Feb 12, 2026
95.68
99.13
95.68
98.55
97.80
8,696,472
Feb 11, 2026
93.02
96.20
92.91
95.68
94.95
8,351,988
Feb 10, 2026
94.20
94.54
93.04
93.12
92.41
5,325,764
Feb 9, 2026
95.70
95.90
93.41
94.13
93.41
7,092,265
Feb 6, 2026
95.20
97.42
94.26
94.67
93.95
7,379,962
Feb 5, 2026
91.70
97.50
91.66
96.55
95.82
9,398,070
Feb 4, 2026
93.81
94.18
91.40
92.85
92.14
6,369,654
Feb 3, 2026
94.40
94.81
92.60
94.46
93.74
6,748,033
Feb 2, 2026
95.04
96.50
92.53
93.00
92.29
8,229,021
Jan 30, 2026
97.00
97.69
93.50
96.55
95.82
9,025,176
Jan 29, 2026
102.00
102.60
96.60
96.90
96.16
13,561,775
Jan 28, 2026
102.88
104.99
101.05
102.30
101.52
12,424,571
Jan 27, 2026
100.56
104.50
100.30
101.91
101.13
11,806,165
Jan 26, 2026
106.06
106.35
99.11
100.47
99.71
15,703,061
Jan 23, 2026
101.56
103.59
101.20
102.91
102.13
9,686,642
Jan 22, 2026
105.16
105.50
101.01
101.89
101.12
10,526,707
Jan 21, 2026
99.30
104.75
99.00
103.10
102.32
16,362,065
Jan 20, 2026
96.90
101.84
96.75
100.08
99.32
15,308,837
Jan 19, 2026
99.80
99.80
95.80
96.96
96.22
12,828,699
Jan 16, 2026
95.07
99.25
95.07
99.00
98.25
15,052,029
Jan 15, 2026
94.94
96.09
91.80
94.69
93.97
12,406,565
Jan 14, 2026
96.85
98.68
94.65
95.58
94.85
11,837,466
Jan 13, 2026
98.50
99.82
96.00
96.85
96.11
9,172,296
Jan 12, 2026
97.34
99.80
94.77
98.81
98.06
13,408,121
Jan 9, 2026
96.20
97.19
95.10
97.00
96.26
8,159,942
Jan 8, 2026
96.14
99.19
96.11
96.85
96.11
8,366,467
Jan 7, 2026
98.58
98.98
97.18
97.21
96.47
8,166,040
Jan 6, 2026
98.80
100.80
98.03
98.56
97.81
9,382,771
Jan 5, 2026
95.87
98.73
95.38
98.35
97.60
8,972,719
Dec 31, 2025
95.68
95.88
94.02
95.09
94.37
5,054,237
Dec 30, 2025
94.93
96.30
94.50
95.89
95.16
4,907,396
Dec 29, 2025
94.78
96.30
94.76
94.98
94.26
5,484,728
Dec 26, 2025
94.15
95.83
93.86
95.68
94.95
6,058,109
Dec 25, 2025
94.97
95.00
93.14
93.98
93.27
4,152,371
Dec 24, 2025
91.02
94.87
90.62
94.46
93.74
8,446,590
Dec 23, 2025
90.98
92.00
89.80
90.92
90.23
5,696,410
Dec 22, 2025
91.97
92.19
90.56
91.22
90.53
5,163,896
Dec 19, 2025
90.24
92.58
89.85
91.55
90.85
6,118,774
Dec 18, 2025
89.80
90.63
89.67
89.81
89.13
4,138,259
Dec 17, 2025
89.40
90.97
87.91
90.88
90.19
5,892,797
Dec 16, 2025
91.90
92.12
89.20
89.36
88.68
5,057,573
Dec 15, 2025
91.55
93.25
90.81
90.81
90.12
4,354,554
Dec 12, 2025
91.00
92.66
89.80
92.41
91.71
5,224,343
Dec 11, 2025
93.05
93.50
91.06
91.06
90.37
3,774,526
Dec 10, 2025
91.21
92.95
90.30
92.70
91.99
4,542,739
Dec 9, 2025
92.69
92.85
91.13
91.36
90.67
4,579,660
Dec 8, 2025
92.15
93.20
91.86
92.69
91.99
5,025,277
Dec 5, 2025
91.38
93.02
90.02
92.15
91.45
5,289,538
Dec 4, 2025
90.44
92.13
89.31
91.25
90.56
4,185,169
Dec 3, 2025
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
92.95
92.95
89.87
89.97
89.29
4,568,300
Dec 2, 2025
94.60
94.92
92.01
93.13
92.30
3,835,175
Dec 1, 2025
94.01
95.27
91.58
94.79
93.94
7,091,464
Nov 28, 2025
92.95
94.64
92.27
94.41
93.57
3,030,692
Nov 27, 2025
93.55
94.55
92.79
93.09
92.26
4,422,891
Nov 26, 2025
93.21
93.94
92.33
93.00
92.17
4,767,719
Nov 25, 2025
93.19
94.73
92.50
93.60
92.76
4,537,474
Nov 24, 2025
90.70
93.68
89.66
92.86
92.03
6,139,883
Nov 21, 2025
90.79
91.21
89.03
89.57
88.77
4,637,850
Nov 20, 2025
92.60
93.23
91.32
91.94
91.12
3,378,012
Nov 19, 2025
93.30
93.79
91.67
92.07
91.25
4,345,264
Nov 18, 2025
92.30
94.45
92.07
93.10
92.27
3,838,085
Nov 17, 2025
94.44
95.39
91.87
92.68
91.85
5,160,270
Nov 14, 2025
96.33
96.60
94.65
94.65
93.80
5,662,800
Nov 13, 2025
96.75
97.82
96.05
97.09
96.22
3,925,532
Nov 12, 2025
95.99
97.26
95.80
97.09
96.22
4,506,732
Nov 11, 2025
99.80
100.49
96.02
96.50
95.64
6,523,415
Nov 10, 2025
100.01
101.00
97.90
99.27
98.38
7,243,210
Nov 7, 2025
101.30
102.97
99.68
100.96
100.06
6,729,822
Nov 6, 2025
102.50
103.33
101.51
102.50
101.58
6,990,668
Nov 5, 2025
102.98
103.92
101.01
101.80
100.89
5,838,798
Nov 4, 2025
106.00
106.21
103.00
103.90
102.97
5,166,315
Nov 3, 2025
105.92
106.16
101.91
105.50
104.56
6,819,828
