Senba Sensing Technology
森霸传感 SZ300701 Forward-adjusted GEM
9.84
-0.23
(-2.28%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
10.10
High
10.16
Low
9.80
Prev close
10.07
Amplitude
3.57%
Volume
3.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.98
MA10
9.92
MA20
9.88
MA60
9.55
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.10 | 10.16 | 9.80 | 9.84 | 4M |
| 2 | 2026-09-29 | 9.89 | 10.18 | 9.85 | 10.07 | 3M |
| 3 | 2026-09-28 | 10.02 | 10.15 | 9.80 | 9.89 | 3M |
| 4 | 2026-09-24 | 10.05 | 10.15 | 10.00 | 10.06 | 2M |
| 5 | 2026-09-23 | 9.95 | 10.09 | 9.94 | 10.05 | 2M |
| 6 | 2026-09-22 | 10.05 | 10.09 | 9.94 | 10.00 | 2M |
| 7 | 2026-09-21 | 9.92 | 10.03 | 9.80 | 10.00 | 2M |
| 8 | 2026-09-18 | 9.82 | 9.92 | 9.77 | 9.85 | 2M |
| 9 | 2026-09-17 | 9.70 | 9.77 | 9.52 | 9.75 | 3M |
| 10 | 2026-09-16 | 9.51 | 9.80 | 9.39 | 9.71 | 2M |
| 11 | 2026-09-15 | 9.56 | 9.72 | 9.43 | 9.46 | 2M |
| 12 | 2026-09-14 | 9.40 | 9.75 | 9.33 | 9.64 | 3M |
52W
Data range
8.01
25.1%
15.31
High/low over the last 250 trading days, and where the price sits.
← Stocks