Senton Energy Co., Ltd. Class A 001331
SZSE · China · Energy Minerals
CNY 38.97+0.47 (+1.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 38.97 | +1.22% | CNY 39.30 | CNY 39.87 | CNY 37.61 | 6.52M |
| 2026-09-29 | CNY 38.50 | -5.50% | CNY 40.20 | CNY 40.20 | CNY 38.28 | 8.51M |
| 2026-09-28 | CNY 40.74 | -0.37% | CNY 40.58 | CNY 40.80 | CNY 37.15 | 9.87M |
| 2026-09-24 | CNY 40.89 | -4.42% | CNY 42.50 | CNY 42.78 | CNY 40.40 |
| 8.14M |
| 2026-09-23 | CNY 42.78 | -6.08% | CNY 45.55 | CNY 46.47 | CNY 42.61 | 11.69M |
| 2026-09-22 | CNY 45.55 | -1.32% | CNY 46.30 | CNY 46.90 | CNY 44.67 | 6.05M |
| 2026-09-21 | CNY 46.16 | +2.90% | CNY 46.43 | CNY 47.24 | CNY 45.49 | 6.95M |
| 2026-09-18 | CNY 44.86 | +2.77% | CNY 43.64 | CNY 45.20 | CNY 43.38 | 7.10M |
| 2026-09-17 | CNY 43.65 | +0.90% | CNY 42.99 | CNY 43.97 | CNY 42.96 | 4.67M |
| 2026-09-16 | CNY 43.26 | +1.84% | CNY 42.88 | CNY 44.20 | CNY 42.68 | 4.47M |
| 2026-09-15 | CNY 42.48 | -1.83% | CNY 42.77 | CNY 43.49 | CNY 42.07 | 4.27M |
| 2026-09-14 | CNY 43.27 | +4.27% | CNY 41.49 | CNY 44.73 | CNY 40.66 | 9.29M |
| 2026-09-11 | CNY 41.50 | -2.47% | CNY 42.00 | CNY 42.50 | CNY 39.98 | 8.11M |
| 2026-09-10 | CNY 42.55 | -1.34% | CNY 42.87 | CNY 44.21 | CNY 42.11 | 6.79M |
| 2026-09-09 | CNY 43.13 | -0.92% | CNY 43.97 | CNY 44.53 | CNY 42.33 | 4.20M |
| 2026-09-08 | CNY 43.53 | -3.44% | CNY 45.40 | CNY 46.08 | CNY 43.37 | 6.71M |
| 2026-09-07 | CNY 45.08 | +7.21% | CNY 42.05 | CNY 45.50 | CNY 41.80 | 7.88M |
| 2026-09-04 | CNY 42.05 | -1.57% | CNY 42.72 | CNY 43.60 | CNY 41.60 | 4.44M |
| 2026-09-03 | CNY 42.72 | +0.26% | CNY 42.65 | CNY 43.87 | CNY 42.56 | 3.76M |
| 2026-09-02 | CNY 42.61 | -2.36% | CNY 43.23 | CNY 43.35 | CNY 42.19 | 3.37M |
| 2026-09-01 | CNY 43.64 | -0.37% | CNY 44.00 | CNY 45.80 | CNY 43.26 | 6.12M |
| 2026-08-31 | CNY 43.80 | +1.25% | CNY 42.54 | CNY 45.00 | CNY 42.01 | 5.24M |
| 2026-08-28 | CNY 43.26 | -1.88% | CNY 43.82 | CNY 44.70 | CNY 43.22 | 4.97M |
| 2026-08-27 | CNY 44.09 | +3.99% | CNY 42.42 | CNY 44.46 | CNY 42.20 | 5.50M |
| 2026-08-26 | CNY 42.40 | -2.10% | CNY 43.26 | CNY 43.90 | CNY 41.90 | 4.92M |
| 2026-08-25 | CNY 43.31 | -0.82% | CNY 44.00 | CNY 44.50 | CNY 41.80 | 6.25M |
| 2026-08-24 | CNY 43.67 | -2.35% | CNY 44.49 | CNY 45.07 | CNY 42.30 | 6.07M |
| 2026-08-21 | CNY 44.72 | +0.20% | CNY 45.00 | CNY 46.41 | CNY 44.00 | 6.40M |
| 2026-08-20 | CNY 44.63 | -1.09% | CNY 44.34 | CNY 45.28 | CNY 40.65 | 9.99M |
| 2026-08-19 | CNY 45.12 | -9.99% | CNY 50.04 | CNY 50.07 | CNY 45.12 | 9.93M |
| 2026-08-18 | CNY 50.13 | +1.52% | CNY 49.31 | CNY 51.95 | CNY 48.79 | 16.80M |
| 2026-08-17 | CNY 49.38 | -4.02% | CNY 51.90 | CNY 52.00 | CNY 48.38 | 12.13M |
| 2026-08-14 | CNY 51.45 | -6.71% | CNY 55.00 | CNY 55.14 | CNY 49.67 | 14.16M |
| 2026-08-13 | CNY 55.15 | -3.25% | CNY 57.04 | CNY 57.99 | CNY 55.01 | 7.46M |
| 2026-08-12 | CNY 57.00 | +2.02% | CNY 56.02 | CNY 57.20 | CNY 55.34 | 6.43M |
| 2026-08-11 | CNY 55.87 | -2.77% | CNY 56.36 | CNY 57.39 | CNY 54.05 | 8.63M |
| 2026-08-10 | CNY 57.46 | +3.59% | CNY 55.61 | CNY 57.55 | CNY 55.10 | 7.54M |
| 2026-08-07 | CNY 55.47 | +5.68% | CNY 52.95 | CNY 55.80 | CNY 52.68 | 9.87M |
| 2026-08-06 | CNY 52.49 | +4.56% | CNY 50.20 | CNY 53.60 | CNY 49.50 | 10.90M |
| 2026-08-05 | CNY 50.20 | +6.60% | CNY 49.07 | CNY 50.88 | CNY 48.00 | 16.15M |
| 2026-08-04 | CNY 47.09 | +10.00% | CNY 43.66 | CNY 47.09 | CNY 43.20 | 17.03M |
| 2026-08-03 | CNY 42.81 | +9.99% | CNY 38.92 | CNY 42.81 | CNY 38.92 | 5.16M |
| 2026-07-31 | CNY 38.92 | +4.91% | CNY 38.72 | CNY 40.81 | CNY 38.53 | 11.60M |
| 2026-07-30 | CNY 37.10 | -4.13% | CNY 38.58 | CNY 40.15 | CNY 36.31 | 10.29M |
| 2026-07-29 | CNY 38.70 | -9.90% | CNY 42.80 | CNY 43.50 | CNY 38.66 | 11.57M |
| 2026-07-28 | CNY 42.95 | -3.16% | CNY 44.69 | CNY 46.33 | CNY 42.50 | 13.62M |
| 2026-07-27 | CNY 44.35 | +6.02% | CNY 41.83 | CNY 46.01 | CNY 41.53 | 14.48M |
| 2026-07-24 | CNY 41.83 | -9.98% | CNY 45.50 | CNY 45.56 | CNY 41.83 | 9.54M |
| 2026-07-23 | CNY 46.47 | +0.78% | CNY 45.92 | CNY 46.63 | CNY 44.05 | 5.47M |
| 2026-07-22 | CNY 46.11 | +2.10% | CNY 45.36 | CNY 46.55 | CNY 44.00 | 9.47M |
| 2026-07-21 | CNY 45.16 | +4.63% | CNY 42.94 | CNY 46.46 | CNY 38.84 | 16.42M |
| 2026-07-20 | CNY 43.16 | -9.99% | CNY 47.09 | CNY 47.95 | CNY 43.16 | 12.04M |
| 2026-07-17 | CNY 47.95 | -10.00% | CNY 53.31 | CNY 53.32 | CNY 47.95 | 8.40M |
| 2026-07-16 | CNY 53.28 | +2.07% | CNY 52.46 | CNY 53.99 | CNY 49.46 | 12.22M |
| 2026-07-15 | CNY 52.20 | -0.53% | CNY 53.84 | CNY 54.80 | CNY 52.00 | 8.30M |
| 2026-07-14 | CNY 52.48 | -5.51% | CNY 55.35 | CNY 56.50 | CNY 50.00 | 12.92M |
| 2026-07-13 | CNY 55.54 | -10.00% | CNY 61.09 | CNY 61.68 | CNY 55.54 | 8.52M |
| 2026-07-10 | CNY 61.71 | +3.71% | CNY 59.25 | CNY 65.45 | CNY 57.73 | 13.67M |
| 2026-07-09 | CNY 59.50 | +1.99% | CNY 58.80 | CNY 61.63 | CNY 58.00 | 8.96M |
| 2026-07-08 | CNY 58.34 | -4.36% | CNY 61.00 | CNY 62.80 | CNY 56.80 | 12.73M |
| 2026-07-07 | CNY 61.00 | -7.81% | CNY 65.00 | CNY 68.00 | CNY 60.80 | 14.34M |
| 2026-07-06 | CNY 66.17 | +4.22% | CNY 62.86 | CNY 66.34 | CNY 59.90 | 18.23M |
| 2026-07-03 | CNY 63.49 | +3.07% | CNY 62.99 | CNY 67.76 | CNY 61.00 | 20.10M |
| 2026-07-02 | CNY 61.60 | -0.68% | CNY 63.05 | CNY 65.78 | CNY 60.00 | 19.17M |
| 2026-07-01 | CNY 62.02 | +10.00% | CNY 54.89 | CNY 62.02 | CNY 54.88 | 14.40M |
| 2026-06-30 | CNY 56.38 | +10.01% | CNY 52.32 | CNY 56.38 | CNY 52.32 | 19.19M |
| 2026-06-29 | CNY 51.25 | +6.50% | CNY 51.44 | CNY 52.55 | CNY 43.27 | 23.75M |
| 2026-06-26 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-25 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-24 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-23 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-22 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-18 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-17 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-16 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-15 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-12 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-11 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-10 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-09 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-08 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-05 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-04 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-03 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-02 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-06-01 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-05-29 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-05-28 | CNY 48.12 | 0.00% | CNY 48.12 | CNY 48.12 | CNY 48.12 | 0 |
| 2026-05-27 | CNY 48.12 | +2.87% | CNY 48.18 | CNY 50.04 | CNY 47.76 | 21.14M |
| 2026-05-26 | CNY 46.78 | +10.01% | CNY 42.53 | CNY 46.78 | CNY 41.93 | 16.88M |