Skip to main content
logo
Senci Electric Machinery Co.,Ltd. (SHA:603109)
China flag China · Delayed Price · Currency is CNY
17.85
+0.21 (1.19%)
Aug 25, 2026, 3:00 PM CST

Senci Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202616.0116.2315.4516.0516.05-1.05%3,412,300
Jul 20, 202617.1017.1016.0016.2216.22-5.15%3,356,652
Jul 17, 202617.0117.5316.5917.1017.100.53%3,879,652
Jul 16, 202616.4517.5016.4017.0117.012.72%3,091,640
Jul 15, 202616.3416.7216.3416.5616.560.79%1,709,540
Jul 14, 202616.3516.4515.8016.4316.432.11%1,738,200
Jul 13, 202616.5016.5916.0316.0916.09-3.07%2,236,200
Jul 10, 202616.2816.9216.1916.6016.601.90%2,036,500
Jul 9, 202616.5316.5315.8916.2916.29-0.73%2,077,400
Jul 8, 202616.7516.8316.4016.4116.41-2.21%1,532,059
Jul 7, 202617.4517.5616.7616.7816.78-3.95%2,283,600
Jul 6, 202617.4417.8417.3017.4717.47-0.68%2,384,340
Jul 3, 202616.7017.7616.7017.5917.595.46%3,790,900
Jul 2, 202616.7017.1016.4416.6816.680.91%2,272,100
Jul 1, 202616.1016.6415.9816.5316.532.67%2,619,000
Jun 30, 202616.0016.3415.9516.1016.10-0.19%1,695,359
Jun 29, 202616.5016.5715.8616.1316.13-2.24%2,509,859
Jun 26, 202616.9016.9916.4416.5016.50-3.40%1,963,259
Jun 25, 202617.3517.7016.8517.0817.08-1.73%2,771,400
Jun 24, 202617.7817.8817.2217.3817.38-2.25%1,616,000
Jun 23, 202618.0218.1417.6417.7817.78-1.00%2,203,360
Jun 22, 202617.5118.4016.9017.9617.962.51%3,646,220
Jun 18, 202617.7117.7917.4517.5217.52-0.68%1,793,200
Jun 17, 202618.3518.3617.5817.6417.64-3.92%3,122,200
Jun 16, 202618.6018.6118.1618.3618.36-1.13%1,997,840