Get our best money-saving hacks and pro tips now

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

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

16.92

+0.52

(+3.17%)

At close: 03:00PM CST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	16.48	16.93	16.40	16.92	16.92	5,241,883
06 Feb 2023	16.56	16.69	16.39	16.40	16.40	2,304,040
03 Feb 2023	16.71	16.71	16.30	16.55	16.55	3,009,160
02 Feb 2023	17.09	17.09	16.61	16.69	16.69	5,827,500
01 Feb 2023	16.97	17.88	16.97	17.19	17.19	8,741,310
31 Jan 2023	16.03	17.20	16.03	16.96	16.96	9,844,064
30 Jan 2023	15.63	16.28	15.62	16.00	16.00	4,196,216
20 Jan 2023	15.31	15.47	15.30	15.44	15.44	1,279,080
19 Jan 2023	15.34	15.36	15.16	15.31	15.31	1,088,000
18 Jan 2023	15.10	15.40	15.10	15.34	15.34	1,397,540
17 Jan 2023	15.30	15.37	15.12	15.18	15.18	989,220
16 Jan 2023	15.25	15.37	15.15	15.25	15.25	1,286,300
13 Jan 2023	15.25	15.51	15.10	15.25	15.25	1,533,400
12 Jan 2023	15.15	15.60	15.00	15.31	15.31	2,497,220
11 Jan 2023	15.16	15.24	14.96	15.00	15.00	1,514,300
10 Jan 2023	15.35	15.35	15.09	15.19	15.19	1,696,951
09 Jan 2023	15.25	15.49	15.11	15.37	15.37	2,167,500
06 Jan 2023	15.03	15.37	14.98	15.23	15.23	2,363,680
05 Jan 2023	14.92	15.05	14.74	14.98	14.98	1,803,500
04 Jan 2023	14.89	15.08	14.68	14.86	14.86	1,922,660
03 Jan 2023	14.23	14.82	14.23	14.79	14.79	2,167,972
30 Dec 2022	14.13	14.48	14.13	14.20	14.20	1,659,240
29 Dec 2022	14.32	14.54	14.07	14.10	14.10	1,429,592
28 Dec 2022	14.64	14.64	14.30	14.33	14.33	977,420
27 Dec 2022	14.58	14.79	14.32	14.64	14.64	1,817,620
26 Dec 2022	13.87	14.60	13.65	14.58	14.58	2,540,072
23 Dec 2022	13.89	14.14	13.65	13.78	13.78	1,582,556
22 Dec 2022	14.35	14.39	13.96	13.99	13.99	1,701,340
21 Dec 2022	14.58	14.58	14.22	14.32	14.32	1,357,116
20 Dec 2022	14.33	14.60	14.20	14.56	14.56	1,571,100
19 Dec 2022	14.60	14.77	14.29	14.33	14.33	1,480,020
16 Dec 2022	15.12	15.12	14.63	14.70	14.70	2,212,480
15 Dec 2022	14.85	15.22	14.74	15.16	15.16	2,042,880
14 Dec 2022	15.00	15.09	14.82	14.85	14.85	1,452,640
13 Dec 2022	15.37	15.48	14.95	15.00	15.00	2,608,800
12 Dec 2022	15.33	15.48	15.15	15.41	15.41	1,556,080
09 Dec 2022	15.63	15.75	15.40	15.47	15.47	1,910,456
08 Dec 2022	15.81	15.88	15.61	15.63	15.63	1,985,640
07 Dec 2022	15.89	16.09	15.84	15.88	15.88	1,736,300
06 Dec 2022	16.01	16.10	15.82	15.96	15.96	2,122,300
05 Dec 2022	16.11	16.14	15.85	16.00	16.00	2,085,503
02 Dec 2022	16.03	16.05	15.88	16.01	16.01	1,890,020
01 Dec 2022	16.09	16.10	15.83	15.93	15.93	2,469,860
30 Nov 2022	15.80	16.10	15.55	15.91	15.91	2,799,300
29 Nov 2022	15.40	15.74	15.33	15.70	15.70	1,986,780
28 Nov 2022	15.49	15.63	15.30	15.40	15.40	2,443,348
25 Nov 2022	16.20	16.20	15.66	15.72	15.72	2,615,481
24 Nov 2022	15.83	16.19	15.67	16.11	16.11	3,249,509
23 Nov 2022	15.62	15.77	15.21	15.67	15.67	2,968,380
22 Nov 2022	16.01	16.07	15.63	15.66	15.66	2,340,720
21 Nov 2022	15.82	16.11	15.71	16.11	16.11	2,381,382
18 Nov 2022	16.13	16.25	15.81	15.88	15.88	3,088,390
17 Nov 2022	16.38	16.38	15.95	16.11	16.11	2,832,660
16 Nov 2022	16.38	16.59	16.23	16.35	16.35	2,476,260
15 Nov 2022	15.88	16.40	15.70	16.39	16.39	3,108,443
14 Nov 2022	16.19	16.37	15.85	15.90	15.90	3,392,560
11 Nov 2022	16.49	17.00	16.20	16.22	16.22	4,177,240
10 Nov 2022	16.55	16.61	16.17	16.19	16.19	2,980,000
09 Nov 2022	16.92	16.95	16.61	16.65	16.65	2,110,697
08 Nov 2022	16.92	17.00	16.55	16.82	16.82	2,906,463
07 Nov 2022	17.22	17.36	16.73	16.96	16.96	3,564,440
04 Nov 2022	16.59	17.20	16.55	17.19	17.19	3,697,800
03 Nov 2022	16.45	16.81	16.35	16.66	16.66	2,705,320
02 Nov 2022	16.22	16.73	16.17	16.58	16.58	3,069,020
01 Nov 2022	15.83	16.49	15.83	16.37	16.37	3,431,240
31 Oct 2022	15.52	16.23	15.41	15.94	15.94	3,937,580
28 Oct 2022	16.35	16.94	15.76	15.83	15.83	7,249,560
27 Oct 2022	17.95	18.55	17.35	17.43	17.43	5,735,180
26 Oct 2022	17.96	18.16	17.51	17.94	17.94	3,949,800
25 Oct 2022	17.47	18.20	17.06	17.96	17.96	4,326,740
24 Oct 2022	17.70	18.20	17.35	17.55	17.55	3,408,263
21 Oct 2022	17.77	18.15	17.56	17.70	17.70	3,212,620
20 Oct 2022	18.15	18.38	17.48	17.85	17.85	5,060,360
19 Oct 2022	18.07	18.86	17.98	18.41	18.41	6,288,480
18 Oct 2022	18.51	18.63	17.91	18.25	18.25	5,479,108
17 Oct 2022	18.14	18.48	17.83	18.39	18.39	4,623,088
14 Oct 2022	18.45	18.80	18.15	18.38	18.38	5,671,340
13 Oct 2022	17.86	18.59	17.56	18.34	18.34	9,386,840
12 Oct 2022	17.57	18.18	16.70	18.06	18.06	10,183,686
11 Oct 2022	16.63	18.21	16.13	17.70	17.70	10,576,561
10 Oct 2022	17.08	17.30	16.34	16.55	16.55	6,536,960
30 Sept 2022	18.55	18.61	17.08	17.15	17.15	10,217,300
29 Sept 2022	16.64	18.25	16.53	18.25	18.25	7,083,161
28 Sept 2022	17.19	17.58	16.41	16.59	16.59	5,209,700
27 Sept 2022	17.58	17.79	16.90	17.30	17.30	4,088,820
26 Sept 2022	17.51	17.73	16.80	17.29	17.29	4,555,045
23 Sept 2022	18.44	18.55	17.28	17.55	17.55	7,398,960
22 Sept 2022	18.56	18.99	18.25	18.40	18.40	4,874,520
21 Sept 2022	19.32	19.32	18.36	18.60	18.60	5,472,220
20 Sept 2022	18.28	19.40	18.25	19.00	19.00	7,384,340
19 Sept 2022	18.00	18.98	17.70	18.29	18.29	7,328,373
16 Sept 2022	18.32	18.79	17.90	17.95	17.95	6,262,120
15 Sept 2022	21.16	21.18	18.67	18.67	18.67	8,439,200
14 Sept 2022	21.65	22.10	20.40	20.74	20.74	8,030,340
13 Sept 2022	21.83	22.30	20.80	22.06	22.06	7,788,088
09 Sept 2022	22.54	22.70	21.36	21.46	21.46	7,476,955
08 Sept 2022	21.85	23.40	21.38	22.72	22.72	10,256,875
07 Sept 2022	20.81	22.10	20.45	21.91	21.91	9,716,300
06 Sept 2022	19.33	20.92	18.95	20.80	20.80	11,253,980
05 Sept 2022	18.51	20.15	18.25	19.30	19.30	10,529,340
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6923+0.0032(+0.47%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.87+1.76(+2.37%)

GOLD1,892.70+13.20(+0.70%)

BTC-AUD33,107.12-450.89(-1.34%)

Get our best money-saving hacks and pro tips now

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

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6923
+0.0032(+0.47%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.87
+1.76(+2.37%)

GOLD
1,892.70
+13.20(+0.70%)

BTC-AUD
33,107.12
-450.89(-1.34%)