Stock listing
Shanghai:688213 Smartsens Technology (Shanghai) Co. Ltd. (思特威) 股价
Follow Smartsens Technology (Shanghai) Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688213
¥101.88 CNY +6.16 (+6.4%)
Close on Nov 2, 2026
- Day range
- ¥94.85 – ¥103.80 CNYNov 2, 2026
- Volume
- 10.20M sharesNov 2, 2026
- Market cap
- ¥44.73B CNYAt the close on Nov 2, 2026 · price × 439.1M shares outstanding
- 52-week range
- ¥74.02 – ¥132.68 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥651.2M CNYMedian day 5.81M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688213 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥101.88 | +6.16 | +6.4% | ¥96.64 | ¥103.80 | ¥94.85 | 10,203,347 | |
| ¥95.72 | -5.36 | -5.3% | ¥99.01 | ¥103.58 | ¥95.50 | 7,499,197 | |
| ¥101.08 | -3.62 | -3.5% | ¥104.00 | ¥105.20 | ¥100.80 | 7,319,878 | |
| ¥104.70 | +2.90 | +2.8% | ¥102.97 | ¥106.53 | ¥99.86 | 8,431,673 | |
| ¥101.80 | -6.89 | -6.3% | ¥108.69 | ¥109.68 | ¥101.25 | 8,735,331 | |
| ¥108.69 | -1.47 | -1.3% | ¥108.63 | ¥114.42 | ¥108.56 | 10,799,081 | |
| ¥110.16 | +4.61 | +4.4% | ¥105.14 | ¥110.16 | ¥104.04 | 11,024,205 | |
| ¥105.55 | -1.15 | -1.1% | ¥106.03 | ¥108.87 | ¥105.21 | 8,719,602 | |
| ¥106.70 | +0.70 | +0.7% | ¥105.00 | ¥107.58 | ¥104.56 | 6,471,674 | |
| ¥106.00 | +6.50 | +6.5% | ¥98.30 | ¥106.89 | ¥98.19 | 11,070,336 | |
| ¥99.50 | +1.97 | +2.0% | ¥96.72 | ¥100.30 | ¥96.59 | 5,805,111 | |
| ¥97.53 | -2.61 | -2.6% | ¥100.58 | ¥102.60 | ¥97.53 | 8,075,742 | |
| ¥100.14 | +3.83 | +4.0% | ¥94.19 | ¥100.49 | ¥94.00 | 11,469,224 | |
| ¥96.31 | -1.03 | -1.1% | ¥97.51 | ¥99.88 | ¥96.03 | 6,583,962 | |
| ¥97.34 | +0.14 | +0.1% | ¥96.18 | ¥98.38 | ¥94.10 | 4,881,055 | |
| ¥97.20 | +0.15 | +0.2% | ¥96.70 | ¥98.89 | ¥95.79 | 5,099,247 | |
| ¥97.05 | +1.89 | +2.0% | ¥94.21 | ¥98.48 | ¥94.10 | 6,206,931 | |
| ¥95.16 | -2.72 | -2.8% | ¥97.79 | ¥99.96 | ¥94.31 | 5,704,892 | |
| ¥97.88 | +3.87 | +4.1% | ¥94.40 | ¥98.61 | ¥94.40 | 8,348,275 | |
| ¥94.01 | +1.86 | +2.0% | ¥91.53 | ¥94.87 | ¥91.49 | 3,859,756 | |
| ¥92.15 | -1.26 | -1.3% | ¥92.91 | ¥94.00 | ¥90.62 | 4,338,510 | |
| ¥93.41 | -2.22 | -2.3% | ¥95.00 | ¥95.80 | ¥93.31 | 3,339,903 | |
| ¥95.63 | -1.31 | -1.4% | ¥98.11 | ¥98.11 | ¥95.22 | 4,433,611 | |
| ¥96.94 | +4.59 | +5.0% | ¥93.39 | ¥99.86 | ¥93.39 | 11,283,309 | |
| ¥92.35 | -1.90 | -2.0% | ¥94.20 | ¥94.49 | ¥92.00 | 5,352,752 | |
| ¥94.25 | +4.10 | +4.5% | ¥90.85 | ¥95.47 | ¥90.27 | 10,188,424 | |
| ¥90.15 | -2.19 | -2.4% | ¥91.72 | ¥92.72 | ¥89.00 | 5,232,855 | |
| ¥92.34 | 0.00 | 0.0% | ¥93.88 | ¥93.88 | ¥90.89 | 5,582,803 | |
| ¥92.34 | -0.36 | -0.4% | ¥92.60 | ¥93.30 | ¥91.63 | 2,389,899 | |
| ¥92.70 | +0.17 | +0.2% | ¥91.70 | ¥93.79 | ¥90.70 | 2,488,050 | |
| ¥92.53 | +1.13 | +1.2% | ¥91.98 | ¥92.77 | ¥89.33 | 4,117,994 | |
| ¥91.40 | -1.11 | -1.2% | ¥92.25 | ¥92.41 | ¥90.78 | 2,745,675 | |
| ¥92.51 | +0.76 | +0.8% | ¥92.26 | ¥94.78 | ¥91.42 | 3,567,713 | |
| ¥91.75 | -0.63 | -0.7% | ¥92.28 | ¥92.48 | ¥90.00 | 4,420,406 | |
| ¥92.38 | -0.59 | -0.6% | ¥93.55 | ¥93.81 | ¥92.09 | 5,131,469 | |
| ¥92.97 | -0.36 | -0.4% | ¥93.70 | ¥95.56 | ¥92.48 | 3,841,163 | |
| ¥93.33 | -0.97 | -1.0% | ¥94.80 | ¥95.12 | ¥91.90 | 4,514,412 | |
| ¥94.30 | -2.50 | -2.6% | ¥95.88 | ¥96.49 | ¥94.20 | 5,314,385 | |
| ¥96.80 | -2.50 | -2.5% | ¥98.51 | ¥99.50 | ¥95.61 | 4,900,663 | |
| ¥99.30 | +1.33 | +1.4% | ¥96.85 | ¥99.50 | ¥96.01 | 4,755,225 | |
| ¥97.97 | -1.41 | -1.4% | ¥99.22 | ¥100.34 | ¥97.88 | 4,872,307 | |
| ¥99.38 | +1.57 | +1.6% | ¥99.01 | ¥100.10 | ¥98.10 | 5,754,411 | |
| ¥97.81 | -1.39 | -1.4% | ¥99.98 | ¥99.98 | ¥97.56 | 4,574,568 | |
| ¥99.20 | +2.42 | +2.5% | ¥96.50 | ¥100.15 | ¥95.23 | 5,589,891 | |
| ¥96.78 | -1.22 | -1.2% | ¥97.97 | ¥98.80 | ¥94.40 | 5,818,872 | |
| ¥98.00 | +0.70 | +0.7% | ¥97.16 | ¥99.36 | ¥96.32 | 4,909,950 | |
| ¥97.30 | +2.72 | +2.9% | ¥95.08 | ¥100.15 | ¥94.58 | 6,725,466 | |
| ¥94.58 | -5.26 | -5.3% | ¥98.68 | ¥99.00 | ¥94.17 | 9,152,562 | |
| ¥99.84 | -1.53 | -1.5% | ¥100.99 | ¥102.48 | ¥98.80 | 6,999,948 | |
| ¥101.37 | +4.06 | +4.2% | ¥97.38 | ¥101.65 | ¥97.00 | 8,837,056 | |
| ¥97.31 | +0.32 | +0.3% | ¥97.02 | ¥99.59 | ¥96.70 | 5,042,403 | |
| ¥96.99 | -1.50 | -1.5% | ¥98.99 | ¥101.60 | ¥96.99 | 7,574,374 | |
| ¥98.49 | -0.76 | -0.8% | ¥98.21 | ¥99.88 | ¥97.26 | 5,525,857 | |
| ¥99.25 | +2.85 | +3.0% | ¥94.65 | ¥99.88 | ¥94.51 | 9,632,896 | |
| ¥96.40 | +2.51 | +2.7% | ¥93.89 | ¥96.71 | ¥91.38 | 9,353,733 | |
| ¥93.89 | +2.44 | +2.7% | ¥91.21 | ¥94.47 | ¥90.22 | 10,024,332 | |
| ¥91.45 | +0.95 | +1.0% | ¥89.60 | ¥91.50 | ¥88.31 | 8,991,334 | |
| ¥90.50 | +0.59 | +0.7% | ¥89.56 | ¥91.73 | ¥88.88 | 9,995,912 | |
| ¥89.91 | -0.55 | -0.6% | ¥90.89 | ¥91.42 | ¥88.50 | 7,962,686 | |
| ¥90.46 | -1.57 | -1.7% | ¥91.51 | ¥92.03 | ¥89.22 | 8,536,357 |
- Ticker
- Shanghai:688213
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(688213)"SMARTSENS TECHNOLOGY (SHANGHAI) CO., LTD."Report for Q3 2026
Latest news
(688213)"SMARTSENS TECHNOLOGY (SHANGHAI) CO., LTD."Report for Q3 2026
Oct 28, 2026
Closed ¥104.70 (+2.8%) on Oct 28, 2026
(688213)"SMARTSENS TECHNOLOGY (SHANGHAI) CO., LTD."Notice on Convening the 1st Extraordinary General Meeting in 2026
Oct 28, 2026
Closed ¥104.70 (+2.8%) on Oct 28, 2026
(688213)"SMARTSENS TECHNOLOGY (SHANGHAI) CO., LTD."Indicative Announcement on Postponement of Election of New Board of Directors and Expiration of Terms of Independent Directors
Oct 28, 2026
Closed ¥104.70 (+2.8%) on Oct 28, 2026
(688213)"SMARTSENS TECHNOLOGY (SHANGHAI) CO., LTD."Announcement on the Profit Distribution Proposal for the First Three Quarters of 2026
Oct 28, 2026
Closed ¥104.70 (+2.8%) on Oct 28, 2026
(688213)"SMARTSENS TECHNOLOGY (SHANGHAI) CO., LTD."Announcement on Resolutions of the 15th Meeting of the 2nd Board of Directors
Oct 28, 2026
Closed ¥104.70 (+2.8%) on Oct 28, 2026
(688213)"SMARTSENS TECHNOLOGY (SHANGHAI) CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 28, 2026
Closed ¥104.70 (+2.8%) on Oct 28, 2026
(688213)"SMARTSENS TECHNOLOGY (SHANGHAI) CO., LTD."Announcement on Change of Registered Capital, Amendment to the Articles of Association, Filing of Industrial and Commercial Registration Changes, and Amendment to Certain Governance Policies
Oct 28, 2026
Closed ¥104.70 (+2.8%) on Oct 28, 2026
(688213)"SMARTSENS TECHNOLOGY (SHANGHAI) CO., LTD."Announcement on Capital Increase in Investee Company by Wholly-owned Subsidiary and Related Party Transaction
Oct 28, 2026
Closed ¥104.70 (+2.8%) on Oct 28, 2026
(688213)"SMARTSENS TECHNOLOGY (SHANGHAI) CO., LTD."Announcement on Resolutions of the 14th Meeting of the 2nd Board of Directors
Oct 21, 2026
Closed ¥106.70 (+0.7%) on Oct 21, 2026
(688213)"SMARTSENS TECHNOLOGY (SHANGHAI) CO., LTD."Announcement on Change of Purpose of Repurchased Shares and Cancellation of Such Shares
Oct 21, 2026
Closed ¥106.70 (+0.7%) on Oct 21, 2026
Financings
Private placement of a shares issued to specific investors
Oct 14, 2026 · US$478.1M
Closed: CNY 3.2B raised · CNY 87.05 a share · 中信建投证券股份有限公司
Dealers: 中信建投证券股份有限公司 (lead)
Buyers: 上海重阳战略投资有限公司 (重阳战略才智基金、重阳战略汇智基金、重阳战略聚智基金、重阳战略英智基金) (合计认购了 17,461,231 股股票; disclosure parties hold 37,139,749 shares, 8.4588% after the issuance); 华芯鼎新（北京）股权投资基金（有限合伙） (9,190,120 shares for 799,999,946.00 yuan); 上海重阳战略投资有限公司-重阳战略才智基金 (5,169,442 shares for 449,999,926.10 yuan); 上海重阳战略投资有限公司-重阳战略英智基金 (4,365,307 shares for 379,999,974.35 yuan); 广东恒阔投资有限公司 (4,020,677 shares for 349,999,932.85 yuan); 上海重阳战略投资有限公司-重阳战略汇智基金 (4,020,677 shares for 349,999,932.85 yuan); 上海重阳战略投资有限公司-重阳战略聚智基金 (3,905,805 shares for 340,000,325.25 yuan); J.P. Morgan Securities plc (1,493,394 shares for 129,999,947.70 yuan); 上海飞来信息科技有限公司 (1,148,765 shares for 99,999,993.25 yuan); 奥比中光科技集团股份有限公司 (1,148,765 shares for 99,999,993.25 yuan); 上海国际集团投资有限公司 (1,148,765 shares for 99,999,993.25 yuan); 湖北省铁路发展基金有限责任公司 (1,148,765 shares for 99,999,993.25 yuan)
Insiders: Investors do not include the company's controlling shareholder, actual controller, directors, senior management or their related parties
Smartsens Technology (Shanghai) Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 34 in the last 12 months · 60 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Smartsens Technology (Shanghai) Co. Ltd.