Senci Electric Machinery Co., Ltd. Class A 603109
SSE · China · Producer Manufacturing
CNY 17.37-0.11 (-0.63%)
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 17.37 | -0.63% | CNY 17.47 | CNY 17.75 | CNY 17.31 | 1.35M |
| 2026-09-29 | CNY 17.48 | -0.06% | CNY 17.45 | CNY 17.68 | CNY 17.41 | 1.35M |
| 2026-09-28 | CNY 17.49 | -1.30% | CNY 17.66 | CNY 17.99 | CNY 17.30 | 1.81M |
| 2026-09-24 | CNY 17.72 | +1.55% | CNY 17.36 | CNY 17.80 | CNY 17.36 | 2.11M |
| 2026-09-23 | CNY 17.45 | +0.81% | CNY 17.22 | CNY 17.59 | CNY 17.22 | 1.50M |
| 2026-09-22 | CNY 17.31 | -0.12% | CNY 17.24 | CNY 17.62 | CNY 17.24 | 1.38M |
| 2026-09-21 | CNY 17.33 | +0.76% | CNY 17.15 | CNY 17.49 | CNY 17.11 | 2.10M |
| 2026-09-18 | CNY 17.20 | +1.47% | CNY 16.93 | CNY 17.34 | CNY 16.86 | 3.23M |
| 2026-09-17 | CNY 16.95 | +3.35% | CNY 16.55 | CNY 17.65 | CNY 16.42 | 3.79M |
| 2026-09-16 | CNY 16.40 | +0.12% | CNY 16.39 | CNY 16.44 | CNY 16.11 | 965.10K |
| 2026-09-15 | CNY 16.38 | -2.09% | CNY 16.60 | CNY 16.67 | CNY 16.37 | 914.92K |
| 2026-09-14 | CNY 16.73 | +1.39% | CNY 16.39 | CNY 16.78 | CNY 16.36 | 1.51M |
| 2026-09-11 | CNY 16.50 | -3.00% | CNY 16.96 | CNY 16.98 | CNY 16.46 | 1.17M |
| 2026-09-10 | CNY 17.01 | -2.07% | CNY 17.37 | CNY 17.37 | CNY 17.01 | 1.10M |
| 2026-09-09 | CNY 17.37 | -0.57% | CNY 17.48 | CNY 17.54 | CNY 17.18 | 815.20K |
| 2026-09-08 | CNY 17.47 | +0.52% | CNY 17.30 | CNY 17.50 | CNY 17.25 | 1.04M |
| 2026-09-07 | CNY 17.38 | +0.06% | CNY 17.27 | CNY 17.56 | CNY 17.27 | 888.11K |
| 2026-09-04 | CNY 17.37 | -0.12% | CNY 17.39 | CNY 17.65 | CNY 17.29 | 1.33M |
| 2026-09-03 | CNY 17.39 | -0.63% | CNY 17.50 | CNY 17.77 | CNY 17.32 | 1.26M |
| 2026-09-02 | CNY 17.50 | +0.57% | CNY 17.21 | CNY 17.60 | CNY 17.21 | 1.74M |
| 2026-09-01 | CNY 17.40 | -1.69% | CNY 17.80 | CNY 17.96 | CNY 17.38 | 3.31M |
| 2026-08-31 | CNY 17.70 | +0.68% | CNY 17.56 | CNY 17.73 | CNY 17.51 | 1.05M |
| 2026-08-28 | CNY 17.58 | -0.28% | CNY 17.62 | CNY 17.74 | CNY 17.53 | 970.80K |
| 2026-08-27 | CNY 17.63 | +0.06% | CNY 17.64 | CNY 17.78 | CNY 17.42 | 1.43M |
| 2026-08-26 | CNY 17.62 | -1.29% | CNY 17.99 | CNY 18.00 | CNY 17.54 | 1.80M |
| 2026-08-25 | CNY 17.85 | +1.19% | CNY 17.64 | CNY 17.93 | CNY 17.40 | 2.20M |
| 2026-08-24 | CNY 17.64 | +0.63% | CNY 17.54 | CNY 17.94 | CNY 17.39 | 1.93M |
| 2026-08-21 | CNY 17.53 | +0.75% | CNY 17.37 | CNY 17.57 | CNY 17.10 | 1.27M |
| 2026-08-20 | CNY 17.40 | 0.00% | CNY 17.34 | CNY 17.74 | CNY 17.30 | 1.56M |
| 2026-08-19 | CNY 17.40 | -1.42% | CNY 17.80 | CNY 17.80 | CNY 17.08 | 2.00M |
| 2026-08-18 | CNY 17.65 | -0.40% | CNY 17.78 | CNY 17.80 | CNY 17.40 | 1.46M |
| 2026-08-17 | CNY 17.72 | +0.97% | CNY 17.55 | CNY 17.87 | CNY 17.41 | 1.07M |
| 2026-08-14 | CNY 17.55 | +0.63% | CNY 17.44 | CNY 17.65 | CNY 17.32 | 1.57M |
| 2026-08-13 | CNY 17.44 | -1.08% | CNY 17.60 | CNY 17.69 | CNY 17.44 | 1.37M |
| 2026-08-12 | CNY 17.63 | +0.63% | CNY 17.80 | CNY 17.80 | CNY 17.46 | 1.31M |
| 2026-08-11 | CNY 17.52 | +0.86% | CNY 17.30 | CNY 17.63 | CNY 17.21 | 1.95M |
| 2026-08-10 | CNY 17.37 | +2.00% | CNY 17.01 | CNY 17.44 | CNY 16.85 | 1.82M |
| 2026-08-07 | CNY 17.03 | +0.35% | CNY 16.95 | CNY 17.16 | CNY 16.60 | 2.05M |
| 2026-08-06 | CNY 16.97 | -0.88% | CNY 17.07 | CNY 17.24 | CNY 16.72 | 1.42M |
| 2026-08-05 | CNY 17.12 | +0.71% | CNY 17.10 | CNY 17.44 | CNY 16.92 | 2.37M |
| 2026-08-04 | CNY 17.00 | -0.87% | CNY 17.18 | CNY 17.26 | CNY 16.93 | 1.65M |
| 2026-08-03 | CNY 17.15 | +2.69% | CNY 16.70 | CNY 17.23 | CNY 16.70 | 1.94M |
| 2026-07-31 | CNY 16.70 | +1.27% | CNY 16.50 | CNY 16.80 | CNY 16.49 | 1.90M |
| 2026-07-30 | CNY 16.49 | -0.36% | CNY 16.26 | CNY 16.75 | CNY 16.26 | 1.38M |
| 2026-07-29 | CNY 16.55 | +2.73% | CNY 16.12 | CNY 16.64 | CNY 16.12 | 1.82M |
| 2026-07-28 | CNY 16.11 | +0.37% | CNY 15.92 | CNY 16.34 | CNY 15.90 | 1.26M |
| 2026-07-27 | CNY 16.05 | +2.56% | CNY 15.45 | CNY 16.07 | CNY 15.45 | 1.33M |
| 2026-07-24 | CNY 15.65 | -1.70% | CNY 15.86 | CNY 16.17 | CNY 15.50 | 2.05M |
| 2026-07-23 | CNY 15.92 | +2.25% | CNY 15.51 | CNY 15.95 | CNY 15.45 | 1.40M |
| 2026-07-22 | CNY 15.57 | -2.99% | CNY 15.96 | CNY 16.18 | CNY 15.52 | 1.84M |
| 2026-07-21 | CNY 16.05 | -1.05% | CNY 16.01 | CNY 16.23 | CNY 15.45 | 3.41M |
| 2026-07-20 | CNY 16.22 | -5.15% | CNY 17.10 | CNY 17.10 | CNY 16.00 | 3.36M |
| 2026-07-17 | CNY 17.10 | +0.53% | CNY 17.01 | CNY 17.53 | CNY 16.59 | 3.88M |
| 2026-07-16 | CNY 17.01 | +2.72% | CNY 16.45 | CNY 17.50 | CNY 16.40 | 3.09M |
| 2026-07-15 | CNY 16.56 | +0.79% | CNY 16.34 | CNY 16.72 | CNY 16.34 | 1.71M |
| 2026-07-14 | CNY 16.43 | +2.11% | CNY 16.35 | CNY 16.45 | CNY 15.80 | 1.74M |
| 2026-07-13 | CNY 16.09 | -3.07% | CNY 16.50 | CNY 16.59 | CNY 16.03 | 2.24M |
| 2026-07-10 | CNY 16.60 | +1.90% | CNY 16.28 | CNY 16.92 | CNY 16.19 | 2.04M |
| 2026-07-09 | CNY 16.29 | -0.73% | CNY 16.53 | CNY 16.53 | CNY 15.89 | 2.08M |
| 2026-07-08 | CNY 16.41 | -2.21% | CNY 16.75 | CNY 16.83 | CNY 16.40 | 1.53M |
| 2026-07-07 | CNY 16.78 | -3.95% | CNY 17.45 | CNY 17.56 | CNY 16.76 | 2.28M |
| 2026-07-06 | CNY 17.47 | -0.68% | CNY 17.44 | CNY 17.84 | CNY 17.30 | 2.38M |
| 2026-07-03 | CNY 17.59 | +5.46% | CNY 16.70 | CNY 17.76 | CNY 16.70 | 3.79M |
| 2026-07-02 | CNY 16.68 | +0.91% | CNY 16.70 | CNY 17.10 | CNY 16.44 | 2.27M |
| 2026-07-01 | CNY 16.53 | +2.67% | CNY 16.10 | CNY 16.64 | CNY 15.98 | 2.62M |
| 2026-06-30 | CNY 16.10 | -0.19% | CNY 16.00 | CNY 16.34 | CNY 15.95 | 1.70M |
| 2026-06-29 | CNY 16.13 | -2.24% | CNY 16.50 | CNY 16.57 | CNY 15.86 | 2.51M |
| 2026-06-26 | CNY 16.50 | -3.40% | CNY 16.90 | CNY 16.99 | CNY 16.44 | 1.96M |
| 2026-06-25 | CNY 17.08 | -1.73% | CNY 17.35 | CNY 17.70 | CNY 16.85 | 2.77M |
| 2026-06-24 | CNY 17.38 | -2.25% | CNY 17.78 | CNY 17.88 | CNY 17.22 | 1.62M |
| 2026-06-23 | CNY 17.78 | -1.00% | CNY 18.02 | CNY 18.14 | CNY 17.64 | 2.20M |
| 2026-06-22 | CNY 17.96 | +2.51% | CNY 17.51 | CNY 18.40 | CNY 16.90 | 3.65M |
| 2026-06-18 | CNY 17.52 | -0.68% | CNY 17.71 | CNY 17.79 | CNY 17.45 | 1.79M |
| 2026-06-17 | CNY 17.64 | -3.92% | CNY 18.35 | CNY 18.36 | CNY 17.58 | 3.12M |
| 2026-06-16 | CNY 18.36 | -1.13% | CNY 18.60 | CNY 18.61 | CNY 18.16 | 2.00M |
| 2026-06-15 | CNY 18.57 | +0.76% | CNY 18.50 | CNY 18.78 | CNY 18.31 | 1.91M |
| 2026-06-12 | CNY 18.43 | +0.33% | CNY 18.60 | CNY 19.00 | CNY 18.31 | 2.54M |
| 2026-06-11 | CNY 18.37 | -6.70% | CNY 19.30 | CNY 19.33 | CNY 18.31 | 2.70M |
| 2026-06-10 | CNY 19.69 | -0.56% | CNY 19.66 | CNY 20.09 | CNY 19.35 | 2.47M |
| 2026-06-09 | CNY 19.80 | -0.80% | CNY 20.46 | CNY 20.56 | CNY 19.40 | 3.35M |
| 2026-06-08 | CNY 19.96 | -6.95% | CNY 20.81 | CNY 21.23 | CNY 19.90 | 4.32M |
| 2026-06-05 | CNY 21.45 | -1.88% | CNY 21.50 | CNY 22.00 | CNY 20.69 | 4.91M |
| 2026-06-04 | CNY 21.86 | +2.97% | CNY 22.08 | CNY 22.30 | CNY 20.86 | 9.32M |
| 2026-06-03 | CNY 21.23 | +10.00% | CNY 19.33 | CNY 21.23 | CNY 18.96 | 5.57M |
| 2026-06-02 | CNY 19.30 | -0.92% | CNY 19.50 | CNY 19.57 | CNY 18.94 | 1.95M |
| 2026-06-01 | CNY 19.48 | +1.67% | CNY 19.16 | CNY 19.62 | CNY 18.91 | 1.70M |
| 2026-05-29 | CNY 19.16 | -2.15% | CNY 19.60 | CNY 19.68 | CNY 19.00 | 2.34M |
| 2026-05-28 | CNY 19.58 | +1.08% | CNY 19.37 | CNY 19.82 | CNY 19.05 | 2.70M |
| 2026-05-27 | CNY 19.37 | -4.58% | CNY 20.20 | CNY 20.37 | CNY 19.30 | 2.77M |
| 2026-05-26 | CNY 20.30 | -3.24% | CNY 20.99 | CNY 21.00 | CNY 20.03 | 2.27M |