Shandong Senter Electronic Co., Ltd. Class A 001388
SZSE · China · Electronic Technology
CNY 19.53-0.15 (-0.76%)
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 19.53 | -0.76% | CNY 19.71 | CNY 19.94 | CNY 19.50 | 2.40M |
| 2026-09-29 | CNY 19.68 | -0.56% | CNY 19.72 | CNY 20.14 | CNY 19.61 | 2.42M |
| 2026-09-28 | CNY 19.79 | +1.02% | CNY 19.50 | CNY 20.24 | CNY 19.50 | 3.55M |
| 2026-09-24 | CNY 19.59 | -3.88% | CNY 19.95 | CNY 19.95 | CNY 19.41 | 4.48M |
| 2026-09-23 | CNY 20.38 | -2.58% | CNY 20.98 | CNY 21.10 | CNY 20.27 | 2.97M |
| 2026-09-22 | CNY 20.92 | +0.77% | CNY 20.85 | CNY 21.27 | CNY 20.77 | 4.20M |
| 2026-09-21 | CNY 20.76 | +2.06% | CNY 20.47 | CNY 20.77 | CNY 20.37 | 3.61M |
| 2026-09-18 | CNY 20.34 | +1.55% | CNY 20.07 | CNY 20.60 | CNY 20.07 | 4.59M |
| 2026-09-17 | CNY 20.03 | -2.05% | CNY 20.45 | CNY 20.45 | CNY 19.90 | 3.92M |
| 2026-09-16 | CNY 20.45 | +2.71% | CNY 19.76 | CNY 20.77 | CNY 19.62 | 5.36M |
| 2026-09-15 | CNY 19.91 | -7.74% | CNY 21.17 | CNY 21.69 | CNY 19.74 | 8.38M |
| 2026-09-14 | CNY 21.58 | -5.43% | CNY 23.08 | CNY 23.13 | CNY 21.01 | 9.09M |
| 2026-09-11 | CNY 22.82 | +0.97% | CNY 22.53 | CNY 23.28 | CNY 21.81 | 11.69M |
| 2026-09-10 | CNY 22.60 | +3.57% | CNY 21.70 | CNY 22.86 | CNY 21.22 | 9.60M |
| 2026-09-09 | CNY 21.82 | +2.49% | CNY 21.56 | CNY 22.00 | CNY 21.15 | 5.89M |
| 2026-09-08 | CNY 21.29 | +0.14% | CNY 21.22 | CNY 21.40 | CNY 21.10 | 2.46M |
| 2026-09-07 | CNY 21.26 | +1.14% | CNY 21.02 | CNY 21.29 | CNY 20.85 | 3.03M |
| 2026-09-04 | CNY 21.02 | -1.73% | CNY 21.46 | CNY 21.98 | CNY 20.98 | 4.63M |
| 2026-09-03 | CNY 21.39 | -3.04% | CNY 22.15 | CNY 22.35 | CNY 21.20 | 5.16M |
| 2026-09-02 | CNY 22.06 | +1.01% | CNY 21.60 | CNY 22.52 | CNY 21.40 | 6.20M |
| 2026-09-01 | CNY 21.84 | -1.89% | CNY 21.89 | CNY 22.10 | CNY 21.45 | 5.74M |
| 2026-08-31 | CNY 22.26 | +4.07% | CNY 21.39 | CNY 22.26 | CNY 21.09 | 7.92M |
| 2026-08-28 | CNY 21.39 | +0.14% | CNY 21.26 | CNY 21.53 | CNY 21.18 | 3.51M |
| 2026-08-27 | CNY 21.36 | -0.56% | CNY 21.20 | CNY 21.55 | CNY 21.02 | 3.75M |
| 2026-08-26 | CNY 21.48 | +0.61% | CNY 21.56 | CNY 21.63 | CNY 20.91 | 4.11M |
| 2026-08-25 | CNY 21.35 | +1.91% | CNY 20.70 | CNY 21.42 | CNY 20.65 | 3.67M |
| 2026-08-24 | CNY 20.95 | -1.74% | CNY 21.15 | CNY 21.30 | CNY 20.58 | 3.89M |
| 2026-08-21 | CNY 21.32 | -0.70% | CNY 21.20 | CNY 21.44 | CNY 20.72 | 3.21M |
| 2026-08-20 | CNY 21.47 | +1.04% | CNY 21.60 | CNY 21.89 | CNY 21.14 | 3.71M |
| 2026-08-19 | CNY 21.25 | -5.09% | CNY 21.95 | CNY 22.22 | CNY 21.18 | 5.10M |
| 2026-08-18 | CNY 22.39 | -4.07% | CNY 22.98 | CNY 23.08 | CNY 22.20 | 6.74M |
| 2026-08-17 | CNY 23.34 | +5.14% | CNY 22.46 | CNY 23.35 | CNY 21.97 | 9.35M |
| 2026-08-14 | CNY 22.20 | -3.73% | CNY 22.62 | CNY 22.98 | CNY 21.90 | 8.34M |
| 2026-08-13 | CNY 23.06 | -3.72% | CNY 23.60 | CNY 24.24 | CNY 23.03 | 9.89M |
| 2026-08-12 | CNY 23.95 | +0.34% | CNY 23.92 | CNY 24.30 | CNY 23.40 | 9.86M |
| 2026-08-11 | CNY 23.87 | -5.61% | CNY 25.25 | CNY 25.25 | CNY 23.35 | 14.80M |
| 2026-08-10 | CNY 25.29 | +10.00% | CNY 25.29 | CNY 25.29 | CNY 24.60 | 6.55M |
| 2026-08-07 | CNY 22.99 | +0.92% | CNY 22.75 | CNY 23.12 | CNY 22.24 | 9.09M |
| 2026-08-06 | CNY 22.78 | -2.69% | CNY 23.26 | CNY 23.39 | CNY 22.52 | 10.94M |
| 2026-08-05 | CNY 23.41 | +4.42% | CNY 23.77 | CNY 24.60 | CNY 22.90 | 17.81M |
| 2026-08-04 | CNY 22.42 | +10.01% | CNY 20.89 | CNY 22.42 | CNY 20.60 | 5.93M |
| 2026-08-03 | CNY 20.38 | +2.67% | CNY 19.86 | CNY 20.45 | CNY 19.68 | 5.45M |
| 2026-07-31 | CNY 19.85 | +2.06% | CNY 19.47 | CNY 20.10 | CNY 19.47 | 6.15M |
| 2026-07-30 | CNY 19.45 | -5.99% | CNY 20.32 | CNY 20.69 | CNY 19.20 | 8.48M |
| 2026-07-29 | CNY 20.69 | -2.22% | CNY 20.76 | CNY 20.94 | CNY 19.41 | 9.97M |
| 2026-07-28 | CNY 21.16 | -3.99% | CNY 21.89 | CNY 22.28 | CNY 20.85 | 10.61M |
| 2026-07-27 | CNY 22.04 | +2.80% | CNY 20.81 | CNY 22.17 | CNY 20.48 | 12.30M |
| 2026-07-24 | CNY 21.44 | -9.99% | CNY 22.30 | CNY 23.11 | CNY 21.44 | 15.12M |
| 2026-07-23 | CNY 23.82 | +10.02% | CNY 20.27 | CNY 23.82 | CNY 20.27 | 18.74M |
| 2026-07-22 | CNY 21.65 | -9.98% | CNY 21.65 | CNY 21.65 | CNY 21.65 | 2.59M |
| 2026-07-21 | CNY 24.05 | -9.99% | CNY 24.76 | CNY 25.10 | CNY 24.05 | 3.17M |
| 2026-07-20 | CNY 26.72 | +8.00% | CNY 23.76 | CNY 26.75 | CNY 23.58 | 22.35M |
| 2026-07-17 | CNY 24.74 | +8.39% | CNY 20.90 | CNY 24.74 | CNY 20.90 | 19.14M |
| 2026-07-16 | CNY 22.82 | -5.33% | CNY 22.98 | CNY 24.11 | CNY 21.70 | 16.00M |
| 2026-07-15 | CNY 24.11 | +9.99% | CNY 22.97 | CNY 24.11 | CNY 22.76 | 15.07M |
| 2026-07-14 | CNY 21.92 | +10.00% | CNY 20.34 | CNY 21.92 | CNY 20.22 | 4.75M |
| 2026-07-13 | CNY 19.93 | +10.00% | CNY 18.35 | CNY 19.93 | CNY 18.23 | 6.35M |
| 2026-07-10 | CNY 18.11 | +2.37% | CNY 17.57 | CNY 18.49 | CNY 17.44 | 2.36M |
| 2026-07-09 | CNY 17.70 | +1.99% | CNY 17.31 | CNY 17.70 | CNY 16.97 | 2.27M |
| 2026-07-08 | CNY 17.35 | -0.85% | CNY 17.43 | CNY 17.69 | CNY 17.28 | 1.48M |
| 2026-07-07 | CNY 17.50 | -4.00% | CNY 18.07 | CNY 18.34 | CNY 17.46 | 1.91M |
| 2026-07-06 | CNY 18.23 | -2.70% | CNY 18.62 | CNY 18.86 | CNY 18.19 | 1.82M |
| 2026-07-03 | CNY 18.74 | +0.73% | CNY 18.43 | CNY 19.12 | CNY 18.43 | 2.80M |
| 2026-07-02 | CNY 18.60 | -7.15% | CNY 19.18 | CNY 19.46 | CNY 18.54 | 5.15M |
| 2026-07-01 | CNY 20.03 | +7.94% | CNY 17.39 | CNY 20.22 | CNY 17.28 | 6.83M |
| 2026-06-30 | CNY 18.56 | +1.29% | CNY 18.31 | CNY 18.63 | CNY 18.05 | 1.36M |
| 2026-06-29 | CNY 18.32 | -0.33% | CNY 18.47 | CNY 18.53 | CNY 17.97 | 1.40M |
| 2026-06-26 | CNY 18.39 | -2.82% | CNY 18.78 | CNY 19.05 | CNY 18.39 | 1.48M |
| 2026-06-25 | CNY 18.92 | -4.11% | CNY 19.78 | CNY 19.78 | CNY 18.89 | 1.92M |
| 2026-06-24 | CNY 19.73 | -3.18% | CNY 20.24 | CNY 20.60 | CNY 19.42 | 1.96M |
| 2026-06-23 | CNY 20.38 | +0.87% | CNY 20.14 | CNY 20.68 | CNY 20.00 | 1.75M |
| 2026-06-22 | CNY 20.20 | +1.63% | CNY 19.69 | CNY 20.22 | CNY 19.32 | 1.51M |
| 2026-06-18 | CNY 19.88 | +1.17% | CNY 19.80 | CNY 20.04 | CNY 19.48 | 1.63M |
| 2026-06-17 | CNY 19.65 | -2.38% | CNY 20.23 | CNY 20.23 | CNY 19.48 | 1.51M |
| 2026-06-16 | CNY 20.13 | -0.67% | CNY 20.49 | CNY 20.56 | CNY 19.80 | 1.39M |
| 2026-06-15 | CNY 20.26 | +1.90% | CNY 19.93 | CNY 20.59 | CNY 19.89 | 1.75M |
| 2026-06-12 | CNY 19.89 | +2.94% | CNY 19.49 | CNY 20.00 | CNY 19.29 | 2.08M |
| 2026-06-11 | CNY 19.32 | -3.25% | CNY 19.97 | CNY 20.04 | CNY 19.14 | 1.88M |
| 2026-06-10 | CNY 19.97 | -3.71% | CNY 20.61 | CNY 20.70 | CNY 19.80 | 1.75M |
| 2026-06-09 | CNY 20.74 | +0.26% | CNY 20.84 | CNY 21.07 | CNY 20.61 | 1.21M |
| 2026-06-08 | CNY 20.68 | -3.13% | CNY 21.07 | CNY 21.49 | CNY 20.47 | 1.32M |
| 2026-06-05 | CNY 21.35 | +0.60% | CNY 21.13 | CNY 21.72 | CNY 20.72 | 1.68M |
| 2026-06-04 | CNY 21.22 | -3.44% | CNY 21.91 | CNY 21.91 | CNY 21.00 | 1.73M |
| 2026-06-03 | CNY 21.98 | -2.49% | CNY 22.57 | CNY 22.67 | CNY 21.74 | 1.69M |
| 2026-06-02 | CNY 22.54 | -2.71% | CNY 23.14 | CNY 23.17 | CNY 22.34 | 1.17M |
| 2026-06-01 | CNY 23.17 | +2.21% | CNY 22.67 | CNY 23.45 | CNY 22.57 | 1.36M |
| 2026-05-29 | CNY 22.67 | -4.90% | CNY 23.86 | CNY 23.86 | CNY 22.50 | 1.99M |
| 2026-05-28 | CNY 23.84 | +0.51% | CNY 23.65 | CNY 24.05 | CNY 23.40 | 1.73M |
| 2026-05-27 | CNY 23.72 | -3.28% | CNY 24.53 | CNY 24.85 | CNY 23.54 | 1.89M |
| 2026-05-26 | CNY 24.52 | -3.79% | CNY 25.43 | CNY 25.47 | CNY 24.32 | 2.12M |