Skip to main content
Senci Electric Machinery Co.,Ltd. (SHA:603109)
China flag China · Delayed Price · Currency is CNY
22.32
-0.16 (-0.71%)
Apr 29, 2026, 3:00 PM CST

Senci Electric Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.9923.0021.8122.56-0.36%3,881,520
Apr 28, 202624.4824.5622.4822.4822.48-10.01%9,624,391
Apr 27, 202623.8826.2023.8824.9824.984.87%17,354,320
Apr 24, 202623.7123.9823.3623.8223.820.13%2,763,058
Apr 23, 202624.5424.6823.7823.7923.79-3.02%3,647,318
Apr 22, 202624.3224.5524.2524.5324.53-0.45%3,173,000
Apr 21, 202625.0825.1824.5224.6424.64-0.44%5,575,778
Apr 20, 202624.2824.9223.8024.7524.752.36%6,927,897
Apr 17, 202623.7924.3723.0624.1824.183.82%7,749,504
Apr 16, 202623.3223.3222.8323.2923.290.82%3,354,652
Apr 15, 202623.6623.6822.9023.1023.10-1.41%6,948,100
Apr 14, 202621.4723.4321.1523.4323.4310.00%8,818,356
Apr 13, 202621.4521.7621.2121.3021.30-0.42%1,790,100
Apr 10, 202620.8621.5520.8621.3921.392.54%3,134,940
Apr 9, 202621.0821.1020.7520.8620.86-1.70%2,065,400
Apr 8, 202620.9821.3420.8121.2221.222.71%3,293,340
Apr 7, 202620.4020.6920.0520.6620.661.27%1,940,780
Apr 3, 202620.9020.9120.0020.4020.40-1.45%2,905,380
Apr 2, 202621.2721.2720.6920.7020.70-2.82%2,684,640
Apr 1, 202621.5021.5821.2221.3021.30-3,128,030
Mar 31, 202621.0021.8821.0021.3021.30-7.79%5,950,352
Mar 30, 202622.7523.1622.6123.1023.100.43%1,434,735
Mar 27, 202622.7023.0722.5323.0023.000.79%1,521,696
Mar 26, 202623.1923.4322.7822.8222.82-2.02%1,751,440
Mar 25, 202622.6623.3522.6623.2923.292.96%2,217,120
Mar 24, 202622.8122.8122.0422.6222.623.01%2,274,900
Mar 23, 202622.6623.0521.8621.9621.96-4.60%2,504,948
Mar 20, 202623.6823.8223.0223.0223.02-2.75%1,669,290
Mar 19, 202624.1324.3523.5523.6723.67-3.39%1,862,608
Mar 18, 202624.4424.5724.1124.5024.500.91%1,156,887
Mar 17, 202624.9524.9624.2624.2824.28-1.98%1,709,700
Mar 16, 202624.8324.8424.5824.7724.77-0.32%1,341,380
Mar 13, 202625.2525.3524.8424.8524.85-2.28%1,975,200
Mar 12, 202625.9725.9825.2525.4325.43-1.09%1,703,460
Mar 11, 202625.7126.0025.5525.7125.710.19%1,893,600
Mar 10, 202625.5225.8525.4325.6625.661.42%1,737,500
Mar 9, 202625.4625.4724.9225.3025.30-2.54%2,425,812
Mar 6, 202625.1026.3024.9225.9625.964.17%3,739,610
Mar 5, 202624.9725.1024.8024.9224.921.22%1,596,980
Mar 4, 202624.6625.0724.5124.6224.62-1.16%2,163,910
Mar 3, 202626.0626.4624.9124.9124.91-4.92%3,420,020
Mar 2, 202626.6026.7926.1126.2026.20-2.49%3,497,000
Feb 27, 202626.4927.0926.4926.8726.871.09%2,500,760
Feb 26, 202626.7326.7526.3426.5826.58-0.37%2,318,570
Feb 25, 202626.8526.8726.6326.6826.68-0.82%2,619,350
Feb 24, 202626.7027.0826.5026.9026.901.01%2,447,120
Feb 13, 202626.8227.0626.6026.6326.63-1.41%2,696,110
Feb 12, 202625.9827.6225.8627.0127.013.96%6,244,783
Feb 11, 202626.1626.1825.9725.9825.98-0.92%1,304,400
Feb 10, 202625.9826.2225.8826.2226.220.92%1,698,600
Feb 9, 202625.8525.9825.7525.9825.981.44%1,439,198
Feb 6, 202625.5525.9025.4525.6125.61-0.08%1,482,520
Feb 5, 202626.0026.0025.6225.6325.63-1.91%1,624,600
Feb 4, 202625.9826.3125.8526.1326.130.31%1,874,200
Feb 3, 202625.6526.1225.5926.0526.051.68%1,961,450
Feb 2, 202626.2126.3625.6025.6225.62-2.36%2,218,365
Jan 30, 202626.0026.3125.7126.2426.240.42%2,352,688
Jan 29, 202626.6026.6826.1026.1326.13-1.88%3,128,848
Jan 28, 202626.9026.9426.3726.6326.63-1.55%3,292,300
Jan 27, 202627.3027.3726.3427.0527.05-1.35%3,654,720
Jan 26, 202628.1128.2927.1327.4227.42-2.42%4,724,596
Jan 23, 202628.5928.6227.9228.1028.10-1.20%5,171,640
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