Senci Electric Machinery Co.,Ltd. (603109.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.50 | 15.67 | 15.40 | 15.45 | 15.45 | 4,281,120 |
| 25 Apr 2024 | 15.69 | 15.77 | 15.50 | 15.60 | 15.60 | 2,396,440 |
| 24 Apr 2024 | 15.36 | 15.67 | 15.26 | 15.67 | 15.67 | 3,238,020 |
| 23 Apr 2024 | 15.04 | 15.36 | 15.04 | 15.31 | 15.31 | 2,625,668 |
| 22 Apr 2024 | 15.15 | 15.37 | 14.76 | 15.21 | 15.21 | 2,382,400 |
| 19 Apr 2024 | 15.33 | 15.40 | 15.06 | 15.18 | 15.18 | 2,564,160 |
| 18 Apr 2024 | 15.20 | 15.54 | 15.03 | 15.29 | 15.29 | 3,197,239 |
| 17 Apr 2024 | 14.33 | 15.32 | 14.33 | 15.29 | 15.29 | 4,480,807 |
| 16 Apr 2024 | 14.82 | 15.11 | 14.16 | 14.23 | 14.23 | 4,629,960 |
| 15 Apr 2024 | 15.79 | 15.86 | 14.78 | 15.13 | 15.13 | 4,812,500 |
| 12 Apr 2024 | 15.69 | 15.98 | 15.60 | 15.80 | 15.80 | 2,974,869 |
| 11 Apr 2024 | 15.78 | 15.88 | 15.50 | 15.69 | 15.69 | 3,706,160 |
| 10 Apr 2024 | 16.24 | 16.28 | 15.35 | 15.54 | 15.54 | 4,843,400 |
| 09 Apr 2024 | 16.01 | 16.24 | 15.80 | 16.22 | 16.22 | 3,958,551 |
| 08 Apr 2024 | 16.38 | 16.50 | 15.85 | 15.85 | 15.85 | 4,346,020 |
| 03 Apr 2024 | 16.75 | 16.78 | 16.40 | 16.51 | 16.51 | 3,886,959 |
| 02 Apr 2024 | 17.18 | 17.18 | 16.66 | 16.75 | 16.75 | 4,878,320 |
| 01 Apr 2024 | 16.49 | 17.09 | 16.37 | 17.05 | 17.05 | 8,035,900 |
| 29 Mar 2024 | 16.54 | 16.80 | 15.61 | 16.51 | 16.51 | 9,713,020 |
| 28 Mar 2024 | 16.40 | 17.17 | 16.38 | 16.97 | 16.97 | 5,882,260 |
| 27 Mar 2024 | 16.70 | 17.10 | 16.52 | 16.53 | 16.53 | 6,112,820 |
| 26 Mar 2024 | 16.88 | 16.97 | 16.45 | 16.80 | 16.80 | 5,964,740 |
| 25 Mar 2024 | 17.17 | 17.58 | 16.86 | 16.88 | 16.88 | 7,141,420 |
| 22 Mar 2024 | 18.15 | 18.19 | 17.30 | 17.35 | 17.35 | 9,305,580 |
| 21 Mar 2024 | 17.69 | 18.12 | 17.46 | 18.03 | 18.03 | 10,493,080 |
| 20 Mar 2024 | 17.52 | 17.74 | 17.35 | 17.69 | 17.69 | 9,264,102 |
| 19 Mar 2024 | 17.15 | 17.80 | 17.06 | 17.45 | 17.45 | 14,224,180 |
| 18 Mar 2024 | 16.91 | 17.10 | 16.72 | 17.06 | 17.06 | 8,019,845 |
| 15 Mar 2024 | 16.69 | 16.87 | 16.45 | 16.84 | 16.84 | 6,476,113 |
| 14 Mar 2024 | 17.26 | 17.26 | 16.63 | 16.77 | 16.77 | 8,834,970 |
| 13 Mar 2024 | 16.86 | 17.41 | 16.70 | 17.30 | 17.30 | 12,496,620 |
| 12 Mar 2024 | 16.60 | 16.90 | 16.57 | 16.88 | 16.88 | 9,673,148 |
| 11 Mar 2024 | 16.90 | 16.91 | 16.30 | 16.77 | 16.77 | 11,114,099 |
| 08 Mar 2024 | 17.18 | 17.18 | 16.67 | 16.85 | 16.85 | 12,564,769 |
| 07 Mar 2024 | 16.91 | 17.42 | 16.79 | 17.36 | 17.36 | 20,135,316 |
| 06 Mar 2024 | 16.77 | 17.14 | 16.58 | 16.72 | 16.72 | 18,237,446 |
| 05 Mar 2024 | 17.07 | 18.02 | 17.07 | 17.07 | 17.07 | 35,130,507 |
| 04 Mar 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1,717,200 |
| 01 Mar 2024 | 22.17 | 22.17 | 20.40 | 21.08 | 21.08 | 47,408,188 |
| 29 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2,879,982 |
| 28 Feb 2024 | 17.08 | 18.32 | 17.05 | 18.32 | 18.32 | 14,761,334 |
| 27 Feb 2024 | 15.99 | 16.70 | 15.90 | 16.65 | 16.65 | 11,903,013 |
| 26 Feb 2024 | 15.67 | 17.72 | 15.49 | 16.65 | 16.65 | 18,507,022 |
| 23 Feb 2024 | 14.91 | 16.13 | 14.69 | 16.11 | 16.11 | 18,003,027 |
| 22 Feb 2024 | 14.25 | 14.77 | 13.95 | 14.66 | 14.66 | 10,788,227 |
| 21 Feb 2024 | 13.46 | 15.03 | 13.44 | 14.46 | 14.46 | 13,602,007 |
| 20 Feb 2024 | 13.10 | 13.75 | 12.91 | 13.66 | 13.66 | 4,815,405 |
| 19 Feb 2024 | 13.01 | 13.46 | 12.49 | 13.22 | 13.22 | 6,599,226 |
| 08 Feb 2024 | 11.61 | 12.84 | 11.40 | 12.84 | 12.84 | 7,120,747 |
| 07 Feb 2024 | 11.80 | 12.23 | 11.28 | 11.67 | 11.67 | 5,743,674 |
| 06 Feb 2024 | 10.98 | 11.99 | 10.35 | 11.66 | 11.66 | 5,307,592 |
| 05 Feb 2024 | 12.26 | 12.49 | 11.26 | 11.26 | 11.26 | 5,207,440 |
| 02 Feb 2024 | 13.13 | 13.33 | 12.08 | 12.51 | 12.51 | 3,782,360 |
| 01 Feb 2024 | 13.65 | 13.65 | 12.88 | 13.21 | 13.21 | 3,640,446 |
| 31 Jan 2024 | 14.38 | 14.40 | 13.60 | 13.66 | 13.66 | 3,906,048 |
| 30 Jan 2024 | 14.60 | 14.72 | 14.25 | 14.33 | 14.33 | 3,513,960 |
| 29 Jan 2024 | 15.41 | 15.53 | 14.72 | 14.81 | 14.81 | 3,962,000 |
| 26 Jan 2024 | 15.33 | 15.78 | 15.33 | 15.43 | 15.43 | 3,817,520 |
| 25 Jan 2024 | 15.11 | 15.53 | 15.00 | 15.49 | 15.49 | 4,443,990 |
| 24 Jan 2024 | 15.15 | 15.39 | 14.58 | 15.12 | 15.12 | 5,260,820 |
| 23 Jan 2024 | 14.59 | 15.31 | 14.21 | 15.16 | 15.16 | 6,295,420 |
| 22 Jan 2024 | 16.06 | 16.13 | 14.59 | 14.65 | 14.65 | 11,740,968 |
| 19 Jan 2024 | 16.90 | 16.90 | 16.21 | 16.21 | 16.21 | 10,924,781 |
| 18 Jan 2024 | 16.83 | 17.30 | 16.37 | 17.15 | 17.15 | 13,682,506 |
| 17 Jan 2024 | 17.62 | 17.79 | 16.91 | 16.91 | 16.91 | 13,528,255 |
| 16 Jan 2024 | 17.69 | 18.10 | 17.35 | 17.77 | 17.77 | 21,245,117 |
| 15 Jan 2024 | 18.50 | 19.72 | 18.00 | 18.24 | 18.24 | 29,451,273 |
| 12 Jan 2024 | 16.42 | 17.93 | 16.40 | 17.93 | 17.93 | 6,955,900 |
| 11 Jan 2024 | 16.00 | 16.37 | 15.92 | 16.30 | 16.30 | 1,511,800 |
| 10 Jan 2024 | 16.10 | 16.25 | 15.85 | 16.00 | 16.00 | 1,570,300 |
| 09 Jan 2024 | 16.03 | 16.48 | 16.03 | 16.19 | 16.19 | 2,229,980 |
| 08 Jan 2024 | 16.15 | 16.40 | 16.06 | 16.06 | 16.06 | 1,912,720 |
| 05 Jan 2024 | 16.66 | 16.66 | 16.23 | 16.29 | 16.29 | 2,067,840 |
| 04 Jan 2024 | 16.49 | 16.72 | 16.39 | 16.62 | 16.62 | 2,833,720 |
| 03 Jan 2024 | 16.54 | 16.57 | 16.36 | 16.47 | 16.47 | 2,102,740 |
| 02 Jan 2024 | 16.38 | 16.58 | 16.33 | 16.52 | 16.52 | 2,626,500 |
| 29 Dec 2023 | 15.86 | 16.65 | 15.85 | 16.42 | 16.42 | 3,920,640 |
| 28 Dec 2023 | 15.75 | 16.10 | 15.57 | 15.92 | 15.92 | 2,706,340 |
| 27 Dec 2023 | 15.74 | 15.89 | 15.58 | 15.75 | 15.75 | 1,207,500 |
| 26 Dec 2023 | 15.85 | 15.87 | 15.65 | 15.74 | 15.74 | 1,643,160 |
| 25 Dec 2023 | 15.95 | 16.01 | 15.62 | 15.87 | 15.87 | 1,600,040 |
| 22 Dec 2023 | 16.20 | 16.25 | 15.85 | 15.97 | 15.97 | 2,384,000 |
| 21 Dec 2023 | 16.08 | 16.31 | 15.66 | 16.23 | 16.23 | 2,569,860 |
| 20 Dec 2023 | 16.23 | 16.59 | 16.11 | 16.13 | 16.13 | 2,251,012 |
| 19 Dec 2023 | 16.08 | 16.32 | 15.99 | 16.25 | 16.25 | 2,070,540 |
| 18 Dec 2023 | 16.15 | 16.39 | 16.08 | 16.16 | 16.16 | 2,708,940 |
| 15 Dec 2023 | 16.15 | 16.29 | 16.08 | 16.18 | 16.18 | 1,299,820 |
| 14 Dec 2023 | 16.40 | 16.46 | 16.13 | 16.15 | 16.15 | 1,463,260 |
| 13 Dec 2023 | 16.26 | 16.60 | 16.04 | 16.30 | 16.30 | 2,695,080 |
| 12 Dec 2023 | 16.40 | 16.42 | 16.14 | 16.24 | 16.24 | 1,575,172 |
| 11 Dec 2023 | 16.01 | 16.45 | 15.95 | 16.40 | 16.40 | 2,348,820 |
| 08 Dec 2023 | 16.40 | 16.48 | 16.11 | 16.11 | 16.11 | 2,001,900 |
| 07 Dec 2023 | 16.62 | 16.65 | 16.24 | 16.36 | 16.36 | 1,732,520 |
| 06 Dec 2023 | 16.40 | 16.77 | 16.30 | 16.64 | 16.64 | 2,138,540 |
| 05 Dec 2023 | 16.62 | 16.62 | 16.33 | 16.40 | 16.40 | 1,700,060 |
| 04 Dec 2023 | 16.54 | 16.76 | 16.39 | 16.64 | 16.64 | 1,831,640 |
| 01 Dec 2023 | 16.43 | 16.65 | 16.39 | 16.59 | 16.59 | 1,777,620 |
| 30 Nov 2023 | 16.80 | 16.81 | 16.37 | 16.57 | 16.57 | 2,616,600 |
| 29 Nov 2023 | 16.82 | 16.94 | 16.72 | 16.80 | 16.80 | 1,553,680 |
| 28 Nov 2023 | 16.66 | 16.86 | 16.57 | 16.82 | 16.82 | 2,448,380 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.