Senton Energy Co.,Ltd. (001331.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 13.82 | 13.99 | 13.56 | 13.61 | 13.61 | 1,899,780 |
| 09 May 2024 | 13.80 | 14.05 | 13.77 | 13.84 | 13.84 | 2,057,990 |
| 08 May 2024 | 13.94 | 14.05 | 13.58 | 13.95 | 13.95 | 2,804,719 |
| 07 May 2024 | 13.75 | 14.06 | 13.52 | 13.98 | 13.98 | 2,753,840 |
| 06 May 2024 | 13.32 | 13.90 | 13.23 | 13.78 | 13.78 | 3,583,999 |
| 30 Apr 2024 | 13.25 | 13.49 | 12.80 | 13.13 | 13.13 | 3,397,500 |
| 29 Apr 2024 | 12.68 | 13.42 | 12.52 | 13.25 | 13.25 | 4,517,000 |
| 26 Apr 2024 | 12.29 | 12.57 | 12.07 | 12.49 | 12.49 | 4,467,482 |
| 25 Apr 2024 | 11.36 | 12.61 | 11.33 | 12.43 | 12.43 | 5,796,991 |
| 24 Apr 2024 | 11.54 | 12.00 | 11.34 | 11.47 | 11.47 | 2,563,319 |
| 23 Apr 2024 | 10.90 | 11.79 | 10.90 | 11.53 | 11.53 | 3,953,254 |
| 22 Apr 2024 | 11.39 | 11.45 | 10.93 | 10.94 | 10.94 | 3,677,220 |
| 19 Apr 2024 | 11.03 | 12.11 | 11.02 | 11.62 | 11.62 | 5,604,619 |
| 18 Apr 2024 | 11.13 | 11.71 | 10.91 | 11.20 | 11.20 | 4,054,019 |
| 17 Apr 2024 | 10.23 | 11.35 | 10.23 | 11.20 | 11.20 | 6,255,061 |
| 16 Apr 2024 | 11.82 | 12.00 | 11.37 | 11.37 | 11.37 | 1,064,400 |
| 15 Apr 2024 | 13.62 | 13.62 | 12.63 | 12.63 | 12.63 | 5,093,580 |
| 12 Apr 2024 | 14.47 | 14.97 | 13.87 | 14.03 | 14.03 | 6,954,520 |
| 11 Apr 2024 | 14.01 | 14.88 | 13.66 | 14.88 | 14.88 | 9,955,796 |
| 10 Apr 2024 | 13.91 | 15.00 | 13.36 | 14.39 | 14.39 | 10,162,901 |
| 09 Apr 2024 | 13.55 | 13.89 | 13.46 | 13.72 | 13.72 | 5,577,536 |
| 08 Apr 2024 | 14.30 | 14.62 | 13.82 | 14.05 | 14.05 | 9,597,317 |
| 03 Apr 2024 | 13.78 | 15.29 | 13.30 | 14.96 | 14.96 | 11,955,679 |
| 02 Apr 2024 | 13.12 | 14.42 | 13.12 | 13.90 | 13.90 | 8,764,570 |
| 01 Apr 2024 | 13.01 | 13.14 | 12.85 | 13.11 | 13.11 | 1,529,451 |
| 29 Mar 2024 | 12.62 | 12.98 | 12.55 | 12.87 | 12.87 | 958,040 |
| 28 Mar 2024 | 12.28 | 12.74 | 12.27 | 12.63 | 12.63 | 1,563,799 |
| 27 Mar 2024 | 12.75 | 12.90 | 12.27 | 12.27 | 12.27 | 1,690,400 |
| 26 Mar 2024 | 12.67 | 12.91 | 12.51 | 12.77 | 12.77 | 1,959,920 |
| 25 Mar 2024 | 13.04 | 13.28 | 12.60 | 12.72 | 12.72 | 2,797,888 |
| 22 Mar 2024 | 13.40 | 13.40 | 12.82 | 12.90 | 12.90 | 1,794,539 |
| 21 Mar 2024 | 13.39 | 13.66 | 13.03 | 13.34 | 13.34 | 2,317,858 |
| 20 Mar 2024 | 13.27 | 13.41 | 13.10 | 13.39 | 13.39 | 1,810,528 |
| 19 Mar 2024 | 13.10 | 13.37 | 13.00 | 13.17 | 13.17 | 2,059,158 |
| 18 Mar 2024 | 12.84 | 13.20 | 12.84 | 13.10 | 13.10 | 1,978,538 |
| 15 Mar 2024 | 12.55 | 12.87 | 12.46 | 12.84 | 12.84 | 2,096,579 |
| 14 Mar 2024 | 12.77 | 13.20 | 12.40 | 12.63 | 12.63 | 2,041,700 |
| 13 Mar 2024 | 12.69 | 12.94 | 12.53 | 12.79 | 12.79 | 2,312,000 |
| 12 Mar 2024 | 12.50 | 12.65 | 12.32 | 12.63 | 12.63 | 2,334,899 |
| 11 Mar 2024 | 12.00 | 12.69 | 12.00 | 12.50 | 12.50 | 2,855,319 |
| 08 Mar 2024 | 12.13 | 12.30 | 11.88 | 12.06 | 12.06 | 2,031,760 |
| 07 Mar 2024 | 12.24 | 12.52 | 12.13 | 12.16 | 12.16 | 3,475,580 |
| 06 Mar 2024 | 11.90 | 12.69 | 11.65 | 12.36 | 12.36 | 4,322,040 |
| 05 Mar 2024 | 12.11 | 12.13 | 11.61 | 11.73 | 11.73 | 2,054,198 |
| 04 Mar 2024 | 12.27 | 12.40 | 11.85 | 12.10 | 12.10 | 2,027,249 |
| 01 Mar 2024 | 12.31 | 12.42 | 12.01 | 12.27 | 12.27 | 3,001,300 |
| 29 Feb 2024 | 11.41 | 12.30 | 11.38 | 12.18 | 12.18 | 3,611,297 |
| 28 Feb 2024 | 13.10 | 13.47 | 11.75 | 11.75 | 11.75 | 5,203,680 |
| 27 Feb 2024 | 12.64 | 13.14 | 12.43 | 13.06 | 13.06 | 2,644,200 |
| 26 Feb 2024 | 12.44 | 13.04 | 12.26 | 12.64 | 12.64 | 3,398,640 |
| 23 Feb 2024 | 11.96 | 12.30 | 11.60 | 12.26 | 12.26 | 3,477,054 |
| 22 Feb 2024 | 11.25 | 11.80 | 11.24 | 11.78 | 11.78 | 2,818,195 |
| 21 Feb 2024 | 11.10 | 11.72 | 10.92 | 11.26 | 11.26 | 3,374,152 |
| 20 Feb 2024 | 10.79 | 11.17 | 10.51 | 11.05 | 11.05 | 3,074,820 |
| 19 Feb 2024 | 10.30 | 10.84 | 10.13 | 10.68 | 10.68 | 4,518,162 |
| 08 Feb 2024 | 9.20 | 10.44 | 8.74 | 10.40 | 10.40 | 6,654,791 |
| 07 Feb 2024 | 10.81 | 10.98 | 9.71 | 9.71 | 9.71 | 4,001,531 |
| 06 Feb 2024 | 10.93 | 11.35 | 10.53 | 10.79 | 10.79 | 3,658,613 |
| 05 Feb 2024 | 12.58 | 12.90 | 11.70 | 11.70 | 11.70 | 2,297,159 |
| 02 Feb 2024 | 13.69 | 14.27 | 12.52 | 13.00 | 13.00 | 2,605,460 |
| 01 Feb 2024 | 14.40 | 14.60 | 13.81 | 13.83 | 13.83 | 3,795,196 |
| 31 Jan 2024 | 14.85 | 15.15 | 14.25 | 14.96 | 14.96 | 3,539,155 |
| 30 Jan 2024 | 15.47 | 15.57 | 14.94 | 14.94 | 14.94 | 1,352,060 |
| 29 Jan 2024 | 16.31 | 16.38 | 15.54 | 15.55 | 15.55 | 1,886,198 |
| 26 Jan 2024 | 16.18 | 16.57 | 16.12 | 16.33 | 16.33 | 1,828,300 |
| 25 Jan 2024 | 15.41 | 16.13 | 15.36 | 16.09 | 16.09 | 1,645,640 |
| 24 Jan 2024 | 15.22 | 15.55 | 14.82 | 15.42 | 15.42 | 1,527,427 |
| 23 Jan 2024 | 15.33 | 15.45 | 15.03 | 15.22 | 15.22 | 1,393,819 |
| 22 Jan 2024 | 16.42 | 16.47 | 15.30 | 15.40 | 15.40 | 1,638,317 |
| 19 Jan 2024 | 16.86 | 16.87 | 16.45 | 16.45 | 16.45 | 905,440 |
| 18 Jan 2024 | 16.86 | 16.86 | 16.23 | 16.61 | 16.61 | 1,514,780 |
| 17 Jan 2024 | 17.11 | 17.30 | 16.86 | 16.86 | 16.86 | 1,202,360 |
| 16 Jan 2024 | 17.44 | 17.49 | 16.95 | 17.22 | 17.22 | 1,750,537 |
| 15 Jan 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 12 Jan 2024 | 17.56 | 17.83 | 17.36 | 17.38 | 17.38 | 1,563,880 |
| 11 Jan 2024 | 17.55 | 17.58 | 17.18 | 17.56 | 17.56 | 1,833,460 |
| 10 Jan 2024 | 17.50 | 17.64 | 17.16 | 17.30 | 17.30 | 1,832,186 |
| 09 Jan 2024 | 17.14 | 17.67 | 17.14 | 17.53 | 17.53 | 1,836,718 |
| 08 Jan 2024 | 17.55 | 17.56 | 17.15 | 17.16 | 17.16 | 1,712,440 |
| 05 Jan 2024 | 17.61 | 17.96 | 17.43 | 17.60 | 17.60 | 2,364,680 |
| 04 Jan 2024 | 18.27 | 18.27 | 17.70 | 17.77 | 17.77 | 2,155,420 |
| 03 Jan 2024 | 17.75 | 18.04 | 17.63 | 17.92 | 17.92 | 2,505,339 |
| 02 Jan 2024 | 17.44 | 17.98 | 17.44 | 17.81 | 17.81 | 2,760,620 |
| 29 Dec 2023 | 17.30 | 17.61 | 17.24 | 17.46 | 17.46 | 2,646,180 |
| 28 Dec 2023 | 16.80 | 17.42 | 16.60 | 17.36 | 17.36 | 4,522,236 |
| 27 Dec 2023 | 17.40 | 17.41 | 16.66 | 16.80 | 16.80 | 5,017,140 |
| 26 Dec 2023 | 17.38 | 18.12 | 17.00 | 17.41 | 17.41 | 5,766,126 |
| 25 Dec 2023 | 20.10 | 20.11 | 17.99 | 17.99 | 17.99 | 4,550,881 |
| 22 Dec 2023 | 20.58 | 20.64 | 19.62 | 19.99 | 19.99 | 6,690,233 |
| 21 Dec 2023 | 21.01 | 21.15 | 20.01 | 20.78 | 20.78 | 7,897,512 |
| 20 Dec 2023 | 20.50 | 21.98 | 20.06 | 21.15 | 21.15 | 11,624,380 |
| 19 Dec 2023 | 20.41 | 21.44 | 20.40 | 20.50 | 20.50 | 5,680,465 |
| 18 Dec 2023 | 20.33 | 20.76 | 19.88 | 20.21 | 20.21 | 4,956,465 |
| 15 Dec 2023 | 20.90 | 21.20 | 20.41 | 20.68 | 20.68 | 6,665,740 |
| 14 Dec 2023 | 20.40 | 21.58 | 20.15 | 21.21 | 21.21 | 11,254,324 |
| 13 Dec 2023 | 20.29 | 21.10 | 20.26 | 20.78 | 20.78 | 11,770,757 |
| 12 Dec 2023 | 20.32 | 20.59 | 20.06 | 20.58 | 20.58 | 9,966,839 |
| 11 Dec 2023 | 20.57 | 21.98 | 20.17 | 20.32 | 20.32 | 16,176,755 |
| 08 Dec 2023 | 19.18 | 20.80 | 19.07 | 20.80 | 20.80 | 9,151,679 |
| 07 Dec 2023 | 19.33 | 19.35 | 18.75 | 18.91 | 18.91 | 4,964,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.