Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.45-0.07 (-0.48%)
At close: 03:00PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202414.4314.6914.4014.4514.451,653,580
23 May 202414.7614.7614.4114.5214.521,725,920
22 May 202414.9114.9114.5114.6814.682,219,880
22 May 20240.35 Dividend
21 May 202415.1815.3414.9515.1214.772,264,100
20 May 202415.2015.7515.1215.1814.833,629,440
17 May 202414.8915.2214.6715.2014.852,238,611
16 May 202414.6014.8514.6014.7614.421,573,400
15 May 202414.8914.9414.6114.6514.311,945,600
14 May 202414.8615.0514.8514.8714.531,708,100
13 May 202415.1015.1014.7614.8214.482,183,320
10 May 202415.4515.4615.0615.2014.851,754,800
09 May 202415.2015.5015.2015.3214.971,780,020
08 May 202415.5515.6515.1715.1814.832,389,420
07 May 202415.4215.7915.4215.6815.322,819,540
06 May 202415.1815.5315.1815.5115.152,995,326
30 Apr 202415.3915.6015.0115.0214.673,065,600
29 Apr 202414.8015.3714.5415.3214.975,551,580
26 Apr 202415.5015.6715.4015.4515.094,281,120
25 Apr 202415.6915.7715.5015.6015.242,396,440
24 Apr 202415.3615.6715.2615.6715.313,238,020
23 Apr 202415.0415.3615.0415.3114.962,625,668
22 Apr 202415.1515.3714.7615.2114.862,382,400
19 Apr 202415.3315.4015.0615.1814.832,564,160
18 Apr 202415.2015.5415.0315.2914.943,197,239
17 Apr 202414.3315.3214.3315.2914.944,480,807
16 Apr 202414.8215.1114.1614.2313.904,629,960
15 Apr 202415.7915.8614.7815.1314.784,812,500
12 Apr 202415.6915.9815.6015.8015.432,974,869
11 Apr 202415.7815.8815.5015.6915.333,706,160
10 Apr 202416.2416.2815.3515.5415.184,843,400
09 Apr 202416.0116.2415.8016.2215.843,958,551
08 Apr 202416.3816.5015.8515.8515.484,346,020
03 Apr 202416.7516.7816.4016.5116.133,886,959
02 Apr 202417.1817.1816.6616.7516.364,878,320
01 Apr 202416.4917.0916.3717.0516.668,035,900
29 Mar 202416.5416.8015.6116.5116.139,713,020
28 Mar 202416.4017.1716.3816.9716.585,882,260
27 Mar 202416.7017.1016.5216.5316.156,112,820
26 Mar 202416.8816.9716.4516.8016.415,964,740
25 Mar 202417.1717.5816.8616.8816.497,141,420
22 Mar 202418.1518.1917.3017.3516.959,305,580
21 Mar 202417.6918.1217.4618.0317.6110,493,080
20 Mar 202417.5217.7417.3517.6917.289,264,102
19 Mar 202417.1517.8017.0617.4517.0514,224,180
18 Mar 202416.9117.1016.7217.0616.678,019,845
15 Mar 202416.6916.8716.4516.8416.456,476,113
14 Mar 202417.2617.2616.6316.7716.388,834,970
13 Mar 202416.8617.4116.7017.3016.9012,496,620
12 Mar 202416.6016.9016.5716.8816.499,673,148
11 Mar 202416.9016.9116.3016.7716.3811,114,099
08 Mar 202417.1817.1816.6716.8516.4612,564,769
07 Mar 202416.9117.4216.7917.3616.9620,135,316
06 Mar 202416.7717.1416.5816.7216.3318,237,446
05 Mar 202417.0718.0217.0717.0716.6735,130,507
04 Mar 202418.9718.9718.9718.9718.531,717,200
01 Mar 202422.1722.1720.4021.0820.5947,408,188
29 Feb 202420.1520.1520.1520.1519.682,879,982
28 Feb 202417.0818.3217.0518.3217.9014,761,334
27 Feb 202415.9916.7015.9016.6516.2611,903,013
26 Feb 202415.6717.7215.4916.6516.2618,507,022
23 Feb 202414.9116.1314.6916.1115.7418,003,027
22 Feb 202414.2514.7713.9514.6614.3210,788,227
21 Feb 202413.4615.0313.4414.4614.1313,602,007
20 Feb 202413.1013.7512.9113.6613.344,815,405
19 Feb 202413.0113.4612.4913.2212.916,599,226
08 Feb 202411.6112.8411.4012.8412.547,120,747
07 Feb 202411.8012.2311.2811.6711.405,743,674
06 Feb 202410.9811.9910.3511.6611.395,307,592
05 Feb 202412.2612.4911.2611.2611.005,207,440
02 Feb 202413.1313.3312.0812.5112.223,782,360
01 Feb 202413.6513.6512.8813.2112.903,640,446
31 Jan 202414.3814.4013.6013.6613.343,906,048
30 Jan 202414.6014.7214.2514.3314.003,513,960
29 Jan 202415.4115.5314.7214.8114.473,962,000
26 Jan 202415.3315.7815.3315.4315.073,817,520
25 Jan 202415.1115.5315.0015.4915.134,443,990
24 Jan 202415.1515.3914.5815.1214.775,260,820
23 Jan 202414.5915.3114.2115.1614.816,295,420
22 Jan 202416.0616.1314.5914.6514.3111,740,968
19 Jan 202416.9016.9016.2116.2115.8310,924,781
18 Jan 202416.8317.3016.3717.1516.7513,682,506
17 Jan 202417.6217.7916.9116.9116.5213,528,255
16 Jan 202417.6918.1017.3517.7717.3621,245,117
15 Jan 202418.5019.7218.0018.2417.8229,451,273
12 Jan 202416.4217.9316.4017.9317.516,955,900
11 Jan 202416.0016.3715.9216.3015.921,511,800
10 Jan 202416.1016.2515.8516.0015.631,570,300
09 Jan 202416.0316.4816.0316.1915.822,229,980
08 Jan 202416.1516.4016.0616.0615.691,912,720
05 Jan 202416.6616.6616.2316.2915.912,067,840
04 Jan 202416.4916.7216.3916.6216.242,833,720
03 Jan 202416.5416.5716.3616.4716.092,102,740
02 Jan 202416.3816.5816.3316.5216.142,626,500
29 Dec 202315.8616.6515.8516.4216.043,920,640
28 Dec 202315.7516.1015.5715.9215.552,706,340
27 Dec 202315.7415.8915.5815.7515.391,207,500
26 Dec 202315.8515.8715.6515.7415.381,643,160
25 Dec 202315.9516.0115.6215.8715.501,600,040
22 Dec 202316.2016.2515.8515.9715.602,384,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...