Skip to main content
logo
Senci Electric Machinery Co.,Ltd. (SHA:603109)
China flag China · Delayed Price · Currency is CNY
17.37
-0.11 (-0.63%)
Sep 30, 2026, 3:00 PM CST

Senci Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.4717.7517.3117.3717.37-0.63%1,345,800
Sep 29, 202617.4517.6817.4117.4817.48-0.06%1,349,600
Sep 28, 202617.6617.9917.3017.4917.49-1.30%1,809,580
Sep 24, 202617.3617.8017.3617.7217.721.55%2,107,640
Sep 23, 202617.2217.5917.2217.4517.450.81%1,500,900
Sep 22, 202617.2417.6217.2417.3117.31-0.12%1,377,425
Sep 21, 202617.1517.4917.1117.3317.330.76%2,102,600
Sep 18, 202616.9317.3416.8617.2017.201.47%3,232,100
Sep 17, 202616.5517.6516.4216.9516.953.35%3,786,639
Sep 16, 202616.3916.4416.1116.4016.400.12%965,100
Sep 15, 202616.6016.6716.3716.3816.38-2.09%914,920
Sep 14, 202616.3916.7816.3616.7316.731.39%1,506,500
Sep 11, 202616.9616.9816.4616.5016.50-3.00%1,174,500
Sep 10, 202617.3717.3717.0117.0117.01-2.07%1,097,000
Sep 9, 202617.4817.5417.1817.3717.37-0.57%815,200
Sep 8, 202617.3017.5017.2517.4717.470.52%1,043,095
Sep 7, 202617.2717.5617.2717.3817.380.06%888,108
Sep 4, 202617.3917.6517.2917.3717.37-0.12%1,328,928
Sep 3, 202617.5017.7717.3217.3917.39-0.63%1,255,500
Sep 2, 202617.2117.6017.2117.5017.500.57%1,744,900
Sep 1, 202617.8017.9617.3817.4017.40-1.69%3,308,800
Aug 31, 202617.5617.7317.5117.7017.700.68%1,051,700
Aug 28, 202617.6217.7417.5317.5817.58-0.28%970,800
Aug 27, 202617.6417.7817.4217.6317.630.06%1,427,604
Aug 26, 202617.9918.0017.5417.6217.62-1.29%1,797,660
Aug 25, 202617.6417.9317.4017.8517.851.19%2,201,677
Aug 24, 202617.5417.9417.3917.6417.640.63%1,933,644
Aug 21, 202617.3717.5717.1017.5317.530.75%1,265,633
Aug 20, 202617.3417.7417.3017.4017.40-1,562,880
Aug 19, 202617.8017.8017.0817.4017.40-1.42%1,997,700
Aug 18, 202617.7817.8017.4017.6517.65-0.40%1,456,539
Aug 17, 202617.5517.8717.4117.7217.720.97%1,073,440
Aug 14, 202617.4417.6517.3217.5517.550.63%1,574,600
Aug 13, 202617.6017.6917.4417.4417.44-1.08%1,366,480
Aug 12, 202617.8017.8017.4617.6317.630.63%1,314,940
Aug 11, 202617.3017.6317.2117.5217.520.86%1,947,259
Aug 10, 202617.0117.4416.8517.3717.372.00%1,821,500
Aug 7, 202616.9517.1616.6017.0317.030.35%2,054,300
Aug 6, 202617.0717.2416.7216.9716.97-0.88%1,417,480
Aug 5, 202617.1017.4416.9217.1217.120.71%2,374,440
Aug 4, 202617.1817.2616.9317.0017.00-0.87%1,648,280
Aug 3, 202616.7017.2316.7017.1517.152.69%1,942,500
Jul 31, 202616.5016.8016.4916.7016.701.27%1,896,400
Jul 30, 202616.2616.7516.2616.4916.49-0.36%1,375,800
Jul 29, 202616.1216.6416.1216.5516.552.73%1,816,700
Jul 28, 202615.9216.3415.9016.1116.110.37%1,257,600
Jul 27, 202615.4516.0715.4516.0516.052.56%1,330,000
Jul 24, 202615.8616.1715.5015.6515.65-1.70%2,046,700
Jul 23, 202615.5115.9515.4515.9215.922.25%1,399,320
Jul 22, 202615.9616.1815.5215.5715.57-2.99%1,843,700