Australia markets close in 3 hours 15 minutes

Senci Electric Machinery Co.,Ltd. (603109.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
15.40-0.10 (-0.65%)
As of 09:42AM CST. Market open.
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202315.4815.5615.3315.4015.40185,240
24 Mar 202315.3515.5215.1615.5015.501,508,980
23 Mar 202315.4015.4115.1215.3715.371,573,337
22 Mar 202315.2915.4815.2015.4215.421,528,820
21 Mar 202314.7915.2614.7515.2515.251,545,400
20 Mar 202314.7514.9014.5214.7914.791,968,340
17 Mar 202314.9014.9014.6314.6714.671,303,880
16 Mar 202315.0015.0214.6114.6514.651,446,860
15 Mar 202315.0715.2814.7815.0015.002,181,726
14 Mar 202315.2515.3514.6814.9614.961,931,840
13 Mar 202315.2415.4315.1315.2515.251,391,380
10 Mar 202315.5715.6515.2015.2815.281,670,680
09 Mar 202315.6715.7715.5815.6415.641,317,720
08 Mar 202315.5015.7215.5015.7015.701,122,240
07 Mar 202315.9315.9315.5815.6015.601,631,140
06 Mar 202316.0416.0415.7815.9315.931,452,520
03 Mar 202315.9016.1515.8315.9615.961,855,980
02 Mar 202316.3016.3415.8615.9015.902,679,821
01 Mar 202316.3016.3416.1416.3016.301,705,400
28 Feb 202316.2316.3716.0816.2916.291,547,220
27 Feb 202316.1216.4616.0216.1416.141,810,260
24 Feb 202316.4416.4516.1616.2816.281,482,259
23 Feb 202316.4816.5416.3016.3816.381,433,460
22 Feb 202316.3816.5416.3116.4216.422,074,221
21 Feb 202316.5316.6516.3916.4916.492,957,080
20 Feb 202316.2016.4816.1016.4816.482,847,340
17 Feb 202316.4416.5916.1916.2216.222,224,000
16 Feb 202316.9617.0516.2016.2516.254,553,520
15 Feb 202316.7417.0616.6716.9516.954,006,080
14 Feb 202316.7816.8516.5716.7416.742,034,000
13 Feb 202316.7516.7516.5616.6516.651,983,000
10 Feb 202316.8616.8716.4016.6516.652,640,321
09 Feb 202316.9717.1816.6516.8916.893,850,701
08 Feb 202316.9217.5016.5616.8516.854,620,741
07 Feb 202316.4816.9316.4016.9216.925,241,883
06 Feb 202316.5616.6916.3916.4016.402,304,040
03 Feb 202316.7116.7116.3016.5516.553,009,160
02 Feb 202317.0917.0916.6116.6916.695,827,500
01 Feb 202316.9717.8816.9717.1917.198,741,310
31 Jan 202316.0317.2016.0316.9616.969,844,064
30 Jan 202315.6316.2815.6216.0016.004,196,216
20 Jan 202315.3115.4715.3015.4415.441,279,080
19 Jan 202315.3415.3615.1615.3115.311,088,000
18 Jan 202315.1015.4015.1015.3415.341,397,540
17 Jan 202315.3015.3715.1215.1815.18989,220
16 Jan 202315.2515.3715.1515.2515.251,286,300
13 Jan 202315.2515.5115.1015.2515.251,533,400
12 Jan 202315.1515.6015.0015.3115.312,497,220
11 Jan 202315.1615.2414.9615.0015.001,514,300
10 Jan 202315.3515.3515.0915.1915.191,696,951
09 Jan 202315.2515.4915.1115.3715.372,167,500
06 Jan 202315.0315.3714.9815.2315.232,363,680
05 Jan 202314.9215.0514.7414.9814.981,803,500
04 Jan 202314.8915.0814.6814.8614.861,922,660
03 Jan 202314.2314.8214.2314.7914.792,167,972
30 Dec 202214.1314.4814.1314.2014.201,659,240
29 Dec 202214.3214.5414.0714.1014.101,429,592
28 Dec 202214.6414.6414.3014.3314.33977,420
27 Dec 202214.5814.7914.3214.6414.641,817,620
26 Dec 202213.8714.6013.6514.5814.582,540,072
23 Dec 202213.8914.1413.6513.7813.781,582,556
22 Dec 202214.3514.3913.9613.9913.991,701,340
21 Dec 202214.5814.5814.2214.3214.321,357,116
20 Dec 202214.3314.6014.2014.5614.561,571,100
19 Dec 202214.6014.7714.2914.3314.331,480,020
16 Dec 202215.1215.1214.6314.7014.702,212,480
15 Dec 202214.8515.2214.7415.1615.162,042,880
14 Dec 202215.0015.0914.8214.8514.851,452,640
13 Dec 202215.3715.4814.9515.0015.002,608,800
12 Dec 202215.3315.4815.1515.4115.411,556,080
09 Dec 202215.6315.7515.4015.4715.471,910,456
08 Dec 202215.8115.8815.6115.6315.631,985,640
07 Dec 202215.8916.0915.8415.8815.881,736,300
06 Dec 202216.0116.1015.8215.9615.962,122,300
05 Dec 202216.1116.1415.8516.0016.002,085,503
02 Dec 202216.0316.0515.8816.0116.011,890,020
01 Dec 202216.0916.1015.8315.9315.932,469,860
30 Nov 202215.8016.1015.5515.9115.912,799,300
29 Nov 202215.4015.7415.3315.7015.701,986,780
28 Nov 202215.4915.6315.3015.4015.402,443,348
25 Nov 202216.2016.2015.6615.7215.722,615,481
24 Nov 202215.8316.1915.6716.1116.113,249,509
23 Nov 202215.6215.7715.2115.6715.672,968,380
22 Nov 202216.0116.0715.6315.6615.662,340,720
21 Nov 202215.8216.1115.7116.1116.112,381,382
18 Nov 202216.1316.2515.8115.8815.883,088,390
17 Nov 202216.3816.3815.9516.1116.112,832,660
16 Nov 202216.3816.5916.2316.3516.352,476,260
15 Nov 202215.8816.4015.7016.3916.393,108,443
14 Nov 202216.1916.3715.8515.9015.903,392,560
11 Nov 202216.4917.0016.2016.2216.224,177,240
10 Nov 202216.5516.6116.1716.1916.192,980,000
09 Nov 202216.9216.9516.6116.6516.652,110,697
08 Nov 202216.9217.0016.5516.8216.822,906,463
07 Nov 202217.2217.3616.7316.9616.963,564,440
04 Nov 202216.5917.2016.5517.1917.193,697,800
03 Nov 202216.4516.8116.3516.6616.662,705,320
02 Nov 202216.2216.7316.1716.5816.583,069,020
01 Nov 202215.8316.4915.8316.3716.373,431,240
31 Oct 202215.5216.2315.4115.9415.943,937,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...