Senci Electric Machinerry
神驰机电 SH603109 Forward-adjusted MAIN
17.37
-0.11
(-0.63%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.47
High
17.75
Low
17.31
Prev close
17.48
Amplitude
2.52%
Volume
1.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.50
MA10
17.27
MA20
17.19
MA60
17.03
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.47 | 17.75 | 17.31 | 17.37 | 1M |
| 2 | 2026-09-29 | 17.45 | 17.68 | 17.41 | 17.48 | 1M |
| 3 | 2026-09-28 | 17.66 | 17.99 | 17.30 | 17.49 | 2M |
| 4 | 2026-09-24 | 17.36 | 17.80 | 17.36 | 17.72 | 2M |
| 5 | 2026-09-23 | 17.22 | 17.59 | 17.22 | 17.45 | 2M |
| 6 | 2026-09-22 | 17.24 | 17.62 | 17.24 | 17.31 | 1M |
| 7 | 2026-09-21 | 17.15 | 17.49 | 17.11 | 17.33 | 2M |
| 8 | 2026-09-18 | 16.93 | 17.34 | 16.86 | 17.20 | 3M |
| 9 | 2026-09-17 | 16.55 | 17.65 | 16.42 | 16.95 | 4M |
| 10 | 2026-09-16 | 16.39 | 16.44 | 16.11 | 16.40 | 965K |
| 11 | 2026-09-15 | 16.60 | 16.67 | 16.37 | 16.38 | 915K |
| 12 | 2026-09-14 | 16.39 | 16.78 | 16.36 | 16.73 | 2M |
52W
Data range
15.45
11.0%
32.85
High/low over the last 250 trading days, and where the price sits.
← Stocks