Senyuan Electric A

002358
🏛️ china →
4.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.29 4.37 4.26 4.35 8.9M
2023-12-28 4.13 4.27 4.10 4.26 8.1M
2023-12-27 4.08 4.14 4.07 4.12 7.1M
2023-12-26 4.12 4.15 4.06 4.07 6.8M
2023-12-25 4.13 4.17 4.10 4.12 8.1M
2023-12-22 4.21 4.21 4.11 4.13 11.1M
2023-12-21 4.18 4.21 4.12 4.19 11.6M
2023-12-20 4.24 4.25 4.17 4.18 5.9M
2023-12-19 4.22 4.24 4.18 4.22 7.1M
2023-12-18 4.31 4.31 4.19 4.22 10.2M
2023-12-15 4.34 4.38 4.30 4.31 8.8M
2023-12-14 4.36 4.40 4.35 4.35 6.0M
2023-12-13 4.34 4.42 4.31 4.35 7.0M
2023-12-12 4.30 4.37 4.29 4.35 8.0M
2023-12-11 4.23 4.34 4.20 4.31 13.5M
2023-12-08 4.37 4.39 4.21 4.28 8.6M
2023-12-07 4.39 4.41 4.34 4.37 8.7M
2023-12-06 4.37 4.42 4.32 4.39 8.1M
2023-12-05 4.46 4.46 4.35 4.36 7.6M
2023-12-04 4.44 4.48 4.42 4.46 8.7M
2023-12-01 4.47 4.48 4.42 4.44 7.3M
2023-11-30 4.49 4.51 4.40 4.45 11.8M
2023-11-29 4.46 4.54 4.46 4.51 14.5M
2023-11-28 4.40 4.47 4.37 4.45 10.3M
2023-11-27 4.39 4.42 4.37 4.40 7.2M
2023-11-24 4.43 4.43 4.36 4.38 6.7M
2023-11-23 4.37 4.43 4.37 4.41 8.0M
2023-11-22 4.42 4.45 4.38 4.38 8.5M
2023-11-21 4.43 4.49 4.42 4.43 10.3M
2023-11-20 4.40 4.45 4.38 4.44 10.0M
2023-11-17 4.36 4.42 4.34 4.40 10.1M
2023-11-16 4.43 4.43 4.35 4.36 8.0M
2023-11-15 4.41 4.45 4.39 4.41 12.0M
2023-11-14 4.37 4.42 4.31 4.38 11.4M
2023-11-13 4.38 4.42 4.35 4.41 11.7M
2023-11-10 4.37 4.59 4.34 4.38 26.0M
2023-11-09 4.45 4.47 4.34 4.40 21.2M
2023-11-08 4.31 4.65 4.28 4.48 32.6M
2023-11-07 4.25 4.43 4.22 4.34 18.0M
2023-11-06 4.18 4.25 4.17 4.25 7.3M
2023-11-03 4.14 4.20 4.14 4.18 5.9M
2023-11-02 4.16 4.20 4.12 4.13 6.0M
2023-11-01 4.16 4.19 4.13 4.18 6.9M
2023-10-31 4.15 4.19 4.12 4.14 5.4M
2023-10-30 4.14 4.22 4.14 4.16 8.4M
2023-10-27 4.04 4.20 4.04 4.18 14.2M
2023-10-26 4.06 4.08 3.98 4.07 9.9M
2023-10-25 3.92 4.07 3.91 4.05 10.2M
2023-10-24 3.87 3.93 3.84 3.91 6.4M
2023-10-23 3.92 3.93 3.83 3.87 7.7M
2023-10-20 3.92 3.98 3.90 3.93 5.8M
2023-10-19 3.96 4.00 3.91 3.92 6.1M
2023-10-18 4.03 4.03 3.94 3.96 5.8M
2023-10-17 4.06 4.08 4.01 4.04 6.1M
2023-10-16 4.08 4.09 4.00 4.03 7.5M
2023-10-13 4.09 4.11 4.06 4.09 6.2M
2023-10-12 4.13 4.15 4.10 4.12 7.6M
2023-10-11 4.24 4.24 4.10 4.13 11.0M
2023-10-10 4.20 4.28 4.14 4.24 16.2M
2023-10-09 4.04 4.31 4.04 4.22 22.6M
2023-09-28 4.01 4.04 4.00 4.03 5.6M
2023-09-27 3.93 4.03 3.93 4.01 7.8M
2023-09-26 3.96 4.02 3.94 3.95 5.6M
2023-09-25 3.99 3.99 3.93 3.94 6.9M
2023-09-22 3.89 3.98 3.89 3.97 7.0M
2023-09-21 3.90 3.93 3.87 3.90 5.7M
2023-09-20 3.90 3.97 3.88 3.90 5.4M
2023-09-19 4.01 4.01 3.90 3.91 9.6M
2023-09-18 3.96 4.03 3.92 4.01 8.9M
2023-09-15 4.02 4.04 3.92 3.95 10.7M
2023-09-14 4.12 4.12 3.97 4.00 10.0M
2023-09-13 4.16 4.16 4.07 4.11 6.9M
2023-09-12 4.15 4.17 4.13 4.16 4.5M
2023-09-11 4.17 4.19 4.14 4.16 5.8M
2023-09-08 4.10 4.18 4.10 4.17 6.5M
2023-09-07 4.23 4.23 4.11 4.11 7.8M
2023-09-06 4.22 4.24 4.18 4.21 6.0M
2023-09-05 4.28 4.28 4.21 4.22 4.2M
2023-09-04 4.17 4.25 4.16 4.25 7.4M
2023-09-01 4.19 4.23 4.14 4.16 5.3M
2023-08-31 4.27 4.27 4.17 4.19 5.2M
2023-08-30 4.25 4.32 4.21 4.25 8.8M
2023-08-29 4.09 4.26 4.09 4.26 9.5M
2023-08-28 4.30 4.35 4.10 4.10 11.4M
2023-08-25 4.13 4.16 4.07 4.09 5.9M
2023-08-24 4.14 4.20 4.08 4.14 6.5M
2023-08-23 4.30 4.30 4.09 4.12 13.2M
2023-08-22 4.32 4.33 4.19 4.29 9.2M
2023-08-21 4.35 4.40 4.28 4.29 6.7M
2023-08-18 4.42 4.45 4.34 4.36 5.8M
2023-08-17 4.33 4.43 4.32 4.43 5.7M
2023-08-16 4.47 4.48 4.34 4.36 10.4M
2023-08-15 4.49 4.52 4.46 4.49 4.0M
2023-08-14 4.45 4.53 4.45 4.49 6.7M
2023-08-11 4.58 4.59 4.47 4.48 6.9M
2023-08-10 4.63 4.66 4.56 4.57 8.2M
2023-08-09 4.59 4.65 4.56 4.63 11.1M
2023-08-08 4.51 4.61 4.48 4.61 13.4M
2023-08-07 4.53 4.54 4.48 4.49 8.7M
2023-08-04 4.59 4.62 4.52 4.54 9.2M
2023-08-03 4.62 4.63 4.57 4.58 7.1M
2023-08-02 4.67 4.67 4.60 4.62 7.5M
2023-08-01 4.61 4.68 4.57 4.68 12.6M
2023-07-31 4.59 4.64 4.56 4.61 9.6M
2023-07-28 4.51 4.56 4.47 4.55 7.3M
2023-07-27 4.54 4.61 4.51 4.52 7.2M
2023-07-26 4.58 4.60 4.54 4.55 7.5M
2023-07-25 4.57 4.62 4.55 4.60 9.0M
2023-07-24 4.52 4.58 4.49 4.55 6.3M
2023-07-21 4.60 4.62 4.52 4.54 11.5M
2023-07-20 4.63 4.73 4.58 4.60 12.4M
2023-07-19 4.59 4.77 4.56 4.63 17.0M
2023-07-18 4.69 4.71 4.56 4.58 15.8M
2023-07-17 4.93 4.97 4.46 4.66 27.1M
2023-07-14 4.81 4.83 4.74 4.79 8.8M
2023-07-13 4.87 4.88 4.75 4.79 15.6M
2023-07-12 4.90 4.93 4.84 4.86 16.1M
2023-07-11 4.81 4.90 4.81 4.90 13.2M
2023-07-10 4.83 4.89 4.76 4.85 15.2M
2023-07-07 4.81 4.87 4.76 4.85 17.7M
2023-07-06 4.60 4.98 4.53 4.84 43.7M
2023-07-05 4.62 4.68 4.58 4.62 11.6M
2023-07-04 4.88 4.88 4.62 4.65 21.1M
2023-07-03 4.53 4.65 4.53 4.65 13.4M
2023-06-30 4.54 4.68 4.50 4.57 23.4M
2023-06-29 4.37 4.84 4.37 4.59 39.3M
2023-06-28 4.45 4.45 4.32 4.40 9.8M
2023-06-27 4.42 4.49 4.40 4.47 10.8M
2023-06-26 4.34 4.42 4.22 4.36 11.2M
2023-06-21 4.40 4.47 4.37 4.38 7.7M
2023-06-20 4.52 4.57 4.42 4.42 11.6M
2023-06-19 4.40 4.60 4.38 4.46 16.9M
2023-06-16 4.43 4.43 4.37 4.39 9.0M
2023-06-15 4.44 4.44 4.39 4.41 7.7M
2023-06-14 4.52 4.52 4.41 4.41 9.8M
2023-06-13 4.37 4.60 4.37 4.53 14.7M
2023-06-12 4.43 4.44 4.36 4.37 8.4M
2023-06-09 4.42 4.48 4.38 4.45 8.6M
2023-06-08 4.39 4.41 4.33 4.39 7.3M
2023-06-07 4.48 4.50 4.38 4.41 10.3M
2023-06-06 4.64 4.64 4.47 4.48 15.9M
2023-06-05 4.68 4.75 4.61 4.65 8.9M
2023-06-02 4.62 4.71 4.62 4.67 11.7M
2023-06-01 4.65 4.69 4.61 4.63 11.9M
2023-05-31 4.78 4.79 4.66 4.67 14.4M
2023-05-30 4.74 4.82 4.73 4.80 16.1M
2023-05-29 4.81 4.99 4.77 4.79 26.6M
2023-05-26 4.99 5.06 4.77 4.80 44.7M
2023-05-25 4.54 4.97 4.51 4.97 45.7M
2023-05-24 4.51 4.58 4.48 4.52 7.3M
2023-05-23 4.62 4.63 4.51 4.51 8.3M
2023-05-22 4.63 4.73 4.58 4.61 7.9M
2023-05-19 4.69 4.70 4.61 4.65 9.0M
2023-05-18 4.74 4.77 4.67 4.71 11.7M
2023-05-17 4.63 4.77 4.62 4.77 15.6M
2023-05-16 4.52 4.73 4.52 4.67 18.9M
2023-05-15 4.36 4.55 4.35 4.55 14.3M
2023-05-12 4.44 4.46 4.41 4.41 9.4M
2023-05-11 4.35 4.48 4.32 4.44 12.4M
2023-05-10 4.25 4.38 4.19 4.35 18.1M
2023-05-09 4.41 4.41 4.25 4.27 24.4M
2023-05-08 4.60 4.65 4.38 4.39 26.3M
2023-05-05 4.78 4.78 4.58 4.60 15.7M
2023-05-04 4.71 4.83 4.67 4.78 13.6M
2023-04-28 4.65 4.68 4.59 4.66 10.4M
2023-04-27 4.80 4.83 4.60 4.62 14.6M
2023-04-26 4.61 4.77 4.60 4.74 11.6M
2023-04-25 4.78 4.81 4.56 4.62 16.6M
2023-04-24 4.74 4.88 4.73 4.80 11.7M
2023-04-21 4.73 4.92 4.71 4.74 13.1M
2023-04-20 4.81 4.83 4.68 4.70 12.2M
2023-04-19 4.85 4.91 4.81 4.84 7.9M
2023-04-18 4.94 4.98 4.85 4.85 10.8M
2023-04-17 4.83 5.08 4.82 4.95 15.9M
2023-04-14 4.80 4.87 4.80 4.86 6.7M
2023-04-13 4.79 4.90 4.75 4.83 10.3M
2023-04-12 4.84 4.84 4.75 4.77 9.1M
2023-04-11 4.74 4.87 4.67 4.85 13.3M
2023-04-10 4.81 4.85 4.70 4.72 12.0M
2023-04-07 4.82 4.89 4.81 4.84 8.0M
2023-04-06 4.86 4.89 4.78 4.83 9.5M
2023-04-04 4.98 5.03 4.87 4.87 14.0M
2023-04-03 4.88 5.05 4.83 5.02 17.7M
2023-03-31 4.74 4.90 4.73 4.85 14.8M
2023-03-30 4.75 4.79 4.67 4.70 10.7M
2023-03-29 4.85 4.89 4.70 4.73 19.9M
2023-03-28 4.86 4.93 4.85 4.87 10.9M
2023-03-27 5.03 5.03 4.85 4.87 18.5M
2023-03-24 5.01 5.08 4.97 5.01 18.6M
2023-03-23 4.95 5.15 4.79 5.04 37.3M
2023-03-22 5.04 5.21 4.94 4.99 39.2M
2023-03-21 5.20 5.38 5.03 5.09 61.0M
2023-03-17 5.61 5.61 5.40 5.51 59.3M
2023-03-16 5.34 5.34 5.34 5.34 5.1M
2023-03-15 5.01 5.14 5.01 5.09 9.1M
2023-03-14 5.06 5.12 4.98 5.00 8.2M
2023-03-13 5.12 5.18 4.95 5.04 11.5M
2023-03-10 5.20 5.23 5.13 5.16 7.9M
2023-03-09 5.18 5.27 5.16 5.21 9.1M
2023-03-08 5.13 5.22 5.12 5.19 6.2M
2023-03-07 5.18 5.23 5.11 5.12 7.8M
2023-03-06 5.28 5.28 5.16 5.19 9.7M
2023-03-03 5.13 5.32 5.13 5.28 13.8M
2023-03-02 5.22 5.24 5.11 5.12 11.2M
2023-03-01 5.21 5.28 5.17 5.24 8.7M
2023-02-28 5.29 5.30 5.14 5.21 16.0M
2023-02-27 5.32 5.46 5.26 5.32 18.2M
2023-02-24 5.22 5.35 5.21 5.32 14.4M
2023-02-23 5.16 5.34 5.15 5.24 21.6M
2023-02-22 4.92 5.20 4.91 5.19 26.6M
2023-02-21 4.91 5.00 4.87 4.95 11.5M
2023-02-20 4.96 5.02 4.91 4.91 11.7M
2023-02-17 4.88 5.04 4.85 4.95 23.1M
2023-02-16 5.10 5.12 4.83 4.85 26.0M
2023-02-15 5.23 5.27 4.99 5.03 31.0M
2023-02-14 5.36 5.53 5.15 5.16 45.9M
2023-02-13 5.06 5.35 5.06 5.33 27.5M
2023-02-10 5.38 5.49 5.11 5.15 45.6M
2023-02-09 5.23 5.34 5.08 5.23 26.3M
2023-02-08 5.04 5.24 4.96 5.22 27.2M
2023-02-07 4.75 4.99 4.74 4.99 20.4M
2023-02-06 4.71 4.78 4.70 4.75 6.2M
2023-02-03 4.78 4.79 4.71 4.74 8.2M
2023-02-02 4.73 4.79 4.73 4.79 8.0M
2023-02-01 4.71 4.77 4.66 4.76 9.9M
2023-01-31 4.63 4.80 4.62 4.68 13.2M
2023-01-30 4.53 4.70 4.50 4.67 13.0M
2023-01-20 4.39 4.49 4.36 4.48 5.2M
2023-01-19 4.41 4.44 4.35 4.38 6.3M
2023-01-18 4.37 4.44 4.35 4.41 6.0M
2023-01-17 4.50 4.52 4.38 4.40 5.8M
2023-01-16 4.58 4.58 4.40 4.46 12.7M
2023-01-13 4.37 4.49 4.36 4.49 9.2M
2023-01-12 4.27 4.33 4.26 4.28 5.0M
2023-01-11 4.42 4.46 4.24 4.26 9.5M
2023-01-10 4.38 4.45 4.36 4.41 4.5M
2023-01-09 4.35 4.42 4.30 4.38 5.1M
2023-01-06 4.35 4.38 4.32 4.34 4.6M
2023-01-05 4.37 4.47 4.35 4.36 5.5M
2023-01-04 4.30 4.42 4.27 4.38 6.6M
2023-01-03 4.23 4.32 4.20 4.30 6.8M