Skip to main content
logo
Senci Electric Machinery Co.,Ltd. (SHA:603109)
China flag China · Delayed Price · Currency is CNY
28.44
+0.37 (1.32%)
Jan 22, 2026, 3:00 PM CST

Senci Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202628.0428.5227.7128.4428.441.32%6,006,465
Jan 21, 202627.0528.8327.0528.0728.073.96%8,721,960
Jan 20, 202627.5227.6826.8627.0027.00-1.89%3,196,140
Jan 19, 202627.4427.5427.2027.5227.520.51%3,234,452
Jan 16, 202626.9827.5526.9627.3827.381.56%3,899,500
Jan 15, 202626.8027.2926.7126.9626.96-0.44%3,151,900
Jan 14, 202627.4027.7226.8027.0827.08-1.56%5,852,970
Jan 13, 202628.0928.1527.4027.5127.51-1.50%4,192,500
Jan 12, 202627.9328.1027.4627.9327.930.87%6,259,630
Jan 9, 202626.7528.0126.7527.6927.693.90%8,366,420
Jan 8, 202626.5026.9326.4026.6526.650.60%3,223,040
Jan 7, 202626.9226.9726.3626.4926.49-1.52%4,000,220
Jan 6, 202627.3227.5426.6526.9026.90-1.82%5,953,300
Jan 5, 202625.7627.8725.6027.4027.406.24%10,541,950
Dec 31, 202526.1626.1625.4025.7925.79-0.73%3,341,380
Dec 30, 202525.4126.2025.3225.9825.981.76%4,065,540
Dec 29, 202525.7825.7825.4625.5325.53-0.66%2,543,200
Dec 26, 202526.0626.2525.5825.7025.70-1.53%4,019,020
Dec 25, 202525.2726.2125.1226.1026.103.49%4,840,000
Dec 24, 202524.8925.4624.8925.2225.220.52%2,934,600
Dec 23, 202525.5525.7225.0225.0925.09-2.11%2,790,400
Dec 22, 202525.2325.9725.2225.6325.631.67%3,440,500
Dec 19, 202525.8625.9025.1525.2125.210.60%3,280,100
Dec 18, 202525.0025.5324.8725.0625.06-1.14%2,405,600
Dec 17, 202525.0025.4324.7325.3525.351.00%3,796,600
Dec 16, 202525.8125.9125.0225.1025.10-3.28%3,615,020
Dec 15, 202526.1726.4225.7225.9525.95-0.76%5,548,500
Dec 12, 202528.5029.5026.0426.1526.15-4.70%11,156,121
Dec 11, 202527.7928.0427.3627.4427.44-1.65%4,779,540
Dec 10, 202526.8227.9626.6327.9027.903.60%6,194,538
Dec 9, 202527.0027.4326.9326.9326.93-0.59%3,663,280
Dec 8, 202526.6027.4126.4127.0927.093.04%6,129,998
Dec 5, 202525.0026.6024.8126.2926.294.82%5,967,940
Dec 4, 202525.0825.4324.7225.0825.080.40%2,133,640
Dec 3, 202525.2225.2624.9224.9824.98-0.56%1,384,420
Dec 2, 202525.6025.6025.1125.1225.12-1.57%1,729,500
Dec 1, 202525.5025.6525.4025.5225.520.31%1,697,200
Nov 28, 202525.3125.4525.0325.4425.440.47%1,825,900
Nov 27, 202525.1825.8625.1525.3225.320.96%2,863,160
Nov 26, 202525.3125.4725.0525.0825.08-0.87%2,125,900
Nov 25, 202524.7525.6024.7525.3025.302.47%3,645,463
Nov 24, 202524.4324.8024.2124.6924.691.11%2,939,191
Nov 21, 202525.2025.4024.3824.4224.42-4.12%4,042,020
Nov 20, 202526.1026.3025.4525.4725.47-2.45%3,474,280
Nov 19, 202527.0827.1625.9026.1126.11-3.58%4,639,885
Nov 18, 202527.8027.8027.0127.0827.08-2.59%3,781,105
Nov 17, 202527.7227.8027.2427.8027.800.51%3,569,753
Nov 14, 202527.7027.9227.6127.6627.66-1.14%3,447,700
Nov 13, 202528.0828.0827.5027.9827.98-0.14%5,177,004
Nov 12, 202529.6529.6727.9528.0228.02-5.47%8,758,280