Senci Electric Machinery Co., Ltd. Class A 603109
SSE · Çin · Üretici İmalatı
CNY 17,37-0,11 (-%0,63)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |