Skip to main content
logo
Senci Electric Machinery Co.,Ltd. (SHA:603109)
China flag China · Delayed Price · Currency is CNY
16.55
-0.38 (-2.24%)
Oct 26, 2026, 3:00 PM CST

Senci Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 202617.0017.1016.4516.5516.55-2.24%1,589,800
Oct 23, 202616.3116.9815.7516.9316.932.67%2,614,100
Oct 22, 202616.9416.9516.4616.4916.49-0.96%2,108,600
Oct 21, 202616.1616.9916.1616.6516.650.42%1,707,600
Oct 20, 202616.6216.9616.4016.5816.580.36%1,576,500
Oct 19, 202616.3116.6016.1116.5216.52-0.18%1,572,600
Oct 16, 202615.4716.7515.4716.5516.553.57%2,489,580
Oct 15, 202616.0116.2315.9215.9815.98-2.50%1,539,640
Oct 14, 202616.9317.0716.4316.4916.39-3.34%1,722,000
Oct 13, 202616.9017.1216.5317.0616.96-0.70%1,265,700
Oct 12, 202617.4417.4417.0217.1817.08-0.87%1,097,100
Oct 9, 202617.2017.3616.7017.3317.220.35%1,822,428
Oct 8, 202617.5017.6517.2317.2717.17-0.58%1,260,700
Sep 30, 202617.4717.7517.3117.3717.26-0.63%1,352,100
Sep 29, 202617.4517.6817.4117.4817.37-0.06%1,349,600
Sep 28, 202617.6617.9917.3017.4917.38-1.30%1,809,580
Sep 24, 202617.3617.8017.3617.7217.611.55%2,107,640
Sep 23, 202617.2217.5917.2217.4517.340.81%1,500,900
Sep 22, 202617.2417.6217.2417.3117.21-0.12%1,377,425
Sep 21, 202617.1517.4917.1117.3317.220.76%2,102,600
Sep 18, 202616.9317.3416.8617.2017.101.47%3,232,100
Sep 17, 202616.5517.6516.4216.9516.853.35%3,786,639
Sep 16, 202616.3916.4416.1116.4016.300.12%965,100
Sep 15, 202616.6016.6716.3716.3816.28-2.09%914,920
Sep 14, 202616.3916.7816.3616.7316.631.39%1,506,500
Sep 11, 202616.9616.9816.4616.5016.40-3.00%1,174,500
Sep 10, 202617.3717.3717.0117.0116.91-2.07%1,097,000
Sep 9, 202617.4817.5417.1817.3717.26-0.57%815,200
Sep 8, 202617.3017.5017.2517.4717.360.52%1,043,095
Sep 7, 202617.2717.5617.2717.3817.270.06%888,108
Sep 4, 202617.3917.6517.2917.3717.26-0.12%1,328,928
Sep 3, 202617.5017.7717.3217.3917.28-0.63%1,255,500
Sep 2, 202617.2117.6017.2117.5017.390.57%1,744,900
Sep 1, 202617.8017.9617.3817.4017.29-1.69%3,308,800
Aug 31, 202617.5617.7317.5117.7017.590.68%1,051,700
Aug 28, 202617.6217.7417.5317.5817.47-0.28%970,800
Aug 27, 202617.6417.7817.4217.6317.520.06%1,427,604
Aug 26, 202617.9918.0017.5417.6217.51-1.29%1,797,660
Aug 25, 202617.6417.9317.4017.8517.741.19%2,201,677
Aug 24, 202617.5417.9417.3917.6417.530.63%1,933,644
Aug 21, 202617.3717.5717.1017.5317.420.75%1,265,633
Aug 20, 202617.3417.7417.3017.4017.29-1,562,880
Aug 19, 202617.8017.8017.0817.4017.29-1.42%1,997,700
Aug 18, 202617.7817.8017.4017.6517.54-0.40%1,456,539
Aug 17, 202617.5517.8717.4117.7217.610.97%1,073,440
Aug 14, 202617.4417.6517.3217.5517.440.63%1,574,600
Aug 13, 202617.6017.6917.4417.4417.33-1.08%1,366,480
Aug 12, 202617.8017.8017.4617.6317.520.63%1,314,940
Aug 11, 202617.3017.6317.2117.5217.410.86%1,947,259
Aug 10, 202617.0117.4416.8517.3717.262.00%1,821,500