Senton Energy Co.,Ltd. (SHE:001331)
China · Delayed Price · Currency is CNY 11.76
-0.09 (-0.76%)
At close: Aug 29, 2025
Senton Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.82 | 11.91 | 11.73 | 11.76 | - | -0.76% | 3,532,593 |
| Aug 28, 2025 | 11.90 | 11.98 | 11.49 | 11.85 | - | -0.42% | 6,509,574 |
| Aug 27, 2025 | 12.37 | 12.37 | 11.90 | 11.90 | - | -3.80% | 8,430,982 |
| Aug 26, 2025 | 12.36 | 12.48 | 12.32 | 12.37 | - | 0.08% | 4,929,784 |
| Aug 25, 2025 | 12.44 | 12.48 | 12.26 | 12.36 | - | -0.64% | 7,202,582 |
| Aug 22, 2025 | 12.47 | 12.50 | 12.39 | 12.44 | - | 0.24% | 5,223,375 |
| Aug 21, 2025 | 12.62 | 12.64 | 12.34 | 12.41 | - | -1.74% | 6,877,155 |
| Aug 20, 2025 | 12.60 | 12.64 | 12.44 | 12.63 | - | 0.16% | 7,183,631 |
| Aug 19, 2025 | 12.70 | 12.77 | 12.51 | 12.61 | - | -1.56% | 10,282,765 |
| Aug 18, 2025 | 12.92 | 13.21 | 12.71 | 12.81 | - | 0.08% | 20,559,787 |
| Aug 15, 2025 | 12.43 | 12.87 | 12.34 | 12.80 | - | 2.07% | 18,344,991 |
| Aug 14, 2025 | 11.96 | 12.99 | 11.96 | 12.54 | - | 4.50% | 28,577,492 |
| Aug 13, 2025 | 11.97 | 12.08 | 11.86 | 12.00 | - | 0.33% | 10,437,042 |
| Aug 12, 2025 | 11.92 | 12.03 | 11.87 | 11.96 | - | 0.17% | 10,479,558 |
| Aug 11, 2025 | 11.83 | 11.97 | 11.82 | 11.94 | - | 0.51% | 11,850,411 |
| Aug 8, 2025 | 11.98 | 12.10 | 11.81 | 11.88 | - | -0.83% | 15,144,185 |
| Aug 7, 2025 | 12.19 | 12.32 | 11.97 | 11.98 | - | -4.39% | 25,647,232 |
| Aug 6, 2025 | 12.73 | 13.42 | 12.53 | 12.53 | - | -9.99% | 40,534,942 |
| Aug 5, 2025 | 16.93 | 16.93 | 13.86 | 13.92 | - | -9.55% | 51,978,493 |
| Aug 4, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | 10.01% | 3,947,239 |
| Aug 1, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | - | 9.98% | 4,914,532 |
| Jul 31, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | 10.03% | 4,810,648 |
| Jul 30, 2025 | 10.50 | 11.56 | 10.44 | 11.56 | - | 9.99% | 18,709,221 |
| Jul 29, 2025 | 10.58 | 10.66 | 10.42 | 10.51 | - | -0.85% | 3,065,559 |
| Jul 28, 2025 | 10.48 | 10.72 | 10.45 | 10.60 | - | 1.05% | 4,528,910 |
| Jul 25, 2025 | 10.69 | 10.70 | 10.39 | 10.49 | - | - | 6,678,454 |
| Jul 24, 2025 | 10.27 | 10.49 | 10.25 | 10.49 | - | 1.84% | 3,614,520 |
| Jul 23, 2025 | 10.39 | 10.44 | 10.30 | 10.30 | - | -0.87% | 3,255,671 |
| Jul 22, 2025 | 10.42 | 10.45 | 10.32 | 10.39 | - | -0.29% | 3,500,256 |
| Jul 21, 2025 | 10.28 | 10.43 | 10.27 | 10.42 | - | 1.36% | 3,854,955 |
| Jul 18, 2025 | 10.28 | 10.31 | 10.22 | 10.28 | - | - | 3,167,090 |
| Jul 17, 2025 | 10.35 | 10.35 | 10.25 | 10.28 | - | -0.19% | 3,515,517 |
| Jul 16, 2025 | 10.33 | 10.38 | 10.26 | 10.30 | - | -0.29% | 3,831,040 |
| Jul 15, 2025 | 10.46 | 10.48 | 10.17 | 10.33 | - | -1.24% | 7,003,206 |
| Jul 14, 2025 | 10.38 | 10.54 | 10.30 | 10.46 | - | 1.55% | 7,194,738 |
| Jul 11, 2025 | 10.18 | 10.33 | 10.15 | 10.30 | - | 1.18% | 6,765,593 |
| Jul 10, 2025 | 10.13 | 10.18 | 10.11 | 10.18 | - | 0.39% | 3,957,620 |
| Jul 9, 2025 | 10.21 | 10.28 | 10.11 | 10.14 | - | -0.59% | 6,880,146 |
| Jul 8, 2025 | 10.17 | 10.28 | 10.00 | 10.20 | - | 0.59% | 7,544,442 |
| Jul 7, 2025 | 9.80 | 10.15 | 9.73 | 10.14 | - | 3.36% | 11,669,251 |
| Jul 4, 2025 | 9.89 | 9.93 | 9.77 | 9.81 | - | -0.61% | 5,282,743 |
| Jul 3, 2025 | 9.90 | 9.92 | 9.82 | 9.87 | - | 0.10% | 5,049,428 |
| Jul 2, 2025 | 9.80 | 9.88 | 9.80 | 9.86 | - | 0.72% | 5,793,877 |
| Jul 1, 2025 | 9.80 | 9.86 | 9.72 | 9.79 | - | 0.10% | 5,900,068 |
| Jun 30, 2025 | 9.67 | 9.78 | 9.65 | 9.78 | - | 1.35% | 5,975,213 |
| Jun 27, 2025 | 9.69 | 9.70 | 9.63 | 9.65 | - | -0.82% | 6,197,701 |
| Jun 26, 2025 | 9.68 | 9.76 | 9.63 | 9.73 | - | 0.21% | 9,043,578 |
| Jun 25, 2025 | 9.90 | 9.94 | 9.65 | 9.71 | - | -3.00% | 14,284,466 |
| Jun 24, 2025 | 10.30 | 10.35 | 9.91 | 10.01 | - | -5.39% | 21,855,538 |
| Jun 23, 2025 | 10.55 | 10.73 | 10.01 | 10.58 | - | 2.72% | 21,753,547 |