Australia markets open in 6 hours 49 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
28 Oct 202216.3516.9415.7615.8315.837,249,560
27 Oct 202217.9518.5517.3517.4317.435,735,180
26 Oct 202217.9618.1617.5117.9417.943,949,800
25 Oct 202217.4718.2017.0617.9617.964,326,740
24 Oct 202217.7018.2017.3517.5517.553,408,263
21 Oct 202217.7718.1517.5617.7017.703,212,620
20 Oct 202218.1518.3817.4817.8517.855,060,360
19 Oct 202218.0718.8617.9818.4118.416,288,480
18 Oct 202218.5118.6317.9118.2518.255,479,108
17 Oct 202218.1418.4817.8318.3918.394,623,088
14 Oct 202218.4518.8018.1518.3818.385,671,340
13 Oct 202217.8618.5917.5618.3418.349,386,840
12 Oct 202217.5718.1816.7018.0618.0610,183,686
11 Oct 202216.6318.2116.1317.7017.7010,576,561
10 Oct 202217.0817.3016.3416.5516.556,536,960
30 Sept 202218.5518.6117.0817.1517.1510,217,300
29 Sept 202216.6418.2516.5318.2518.257,083,161
28 Sept 202217.1917.5816.4116.5916.595,209,700
27 Sept 202217.5817.7916.9017.3017.304,088,820
26 Sept 202217.5117.7316.8017.2917.294,555,045
23 Sept 202218.4418.5517.2817.5517.557,398,960
22 Sept 202218.5618.9918.2518.4018.404,874,520
21 Sept 202219.3219.3218.3618.6018.605,472,220
20 Sept 202218.2819.4018.2519.0019.007,384,340
19 Sept 202218.0018.9817.7018.2918.297,328,373
16 Sept 202218.3218.7917.9017.9517.956,262,120
15 Sept 202221.1621.1818.6718.6718.678,439,200
14 Sept 202221.6522.1020.4020.7420.748,030,340
13 Sept 202221.8322.3020.8022.0622.067,788,088
09 Sept 202222.5422.7021.3621.4621.467,476,955
08 Sept 202221.8523.4021.3822.7222.7210,256,875
07 Sept 202220.8122.1020.4521.9121.919,716,300
06 Sept 202219.3320.9218.9520.8020.8011,253,980
05 Sept 202218.5120.1518.2519.3019.3010,529,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...