Nanyang Senba Optical and Elec Recent Share Price (SHE:300701)

SHE:300701 - Senba Sensing Technology Co Ltd Nanyang Senba Optical and Elec
Sector: Information Technology, Industry: Electronic Components

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Jul 2019	CNY	10.6978	10.6978	9.6444	9.6889	9.6889	-0.911 (-8.60%)	6,279,120
19 Jul 2019	CNY	10.6133	10.7244	10.5244	10.6	10.6	+0.08 (+0.76%)	3,680,437
18 Jul 2019	CNY	10.9111	10.9111	10.52	10.52	10.52	-0.369 (-3.39%)	4,040,212
17 Jul 2019	CNY	10.8222	11.0178	10.7822	10.8889	10.8889	+0.058 (+0.53%)	4,775,573
16 Jul 2019	CNY	10.9778	10.9778	10.6756	10.8311	10.8311	-0.098 (-0.89%)	5,234,114
15 Jul 2019	CNY	10.6489	10.96	10.2889	10.9289	10.9289	+0.2 (+1.86%)	7,080,075
12 Jul 2019	CNY	11.2444	11.4622	10.7111	10.7289	10.7289	-0.573 (-5.07%)	10,524,150
11 Jul 2019	CNY	11.5689	11.6089	11.2444	11.3022	11.3022	-0.333 (-2.87%)	7,463,925
10 Jul 2019	CNY	11.8489	11.9778	11.2489	11.6356	11.6356	-0.347 (-2.89%)	11,890,226
9 Jul 2019	CNY	11.2356	11.9822	11.1378	11.9822	11.9822	+0.427 (+3.69%)	13,575,138
8 Jul 2019	CNY	12.3556	12.8889	11.4667	11.5556	11.5556	-0.542 (-4.48%)	19,300,376
5 Jul 2019	CNY	11.5422	12.4444	11.4622	12.0978	12.0978	+0.684 (+6.00%)	16,618,038
4 Jul 2019	CNY	11.3289	11.8178	11.2489	11.4133	11.4133	+0.182 (+1.62%)	12,589,425
3 Jul 2019	CNY	11.4489	11.4489	11.0489	11.2311	11.2311	-0.484 (-4.14%)	14,530,601
2 Jul 2019	CNY	11.1067	12.3244	11.0711	11.7156	11.7156	+0.511 (+4.56%)	22,573,001
1 Jul 2019	CNY	10.9467	11.4578	10.8133	11.2044	11.2044	+0.529 (+4.95%)	11,954,025
28 Jun 2019	CNY	10.7289	10.9111	10.6178	10.6756	10.6756	-0.587 (-5.21%)	11,329,762
27 Jun 2019	CNY	12.2622	12.6667	11.2489	11.2622	11.2622	-0.413 (-3.54%)	21,995,595
26 Jun 2019	CNY	10.5778	11.6756	10.5244	11.6756	11.6756	+1.062 (+10.01%)	7,336,462
25 Jun 2019	CNY	10.7378	10.8267	10.52	10.6133	10.6133	-0.258 (-2.37%)	3,295,462
24 Jun 2019	CNY	11.0044	11.0533	10.6089	10.8711	10.8711	-0.199 (-1.79%)	4,372,200
24 Jun 2019	1-for-1 split
21 Jun 2019	CNY	11.2533	11.2889	11.0193	11.0696	11.0696	-0.071 (-0.64%)	6,994,687
20 Jun 2019	CNY	10.8	11.2	10.7496	11.1407	11.1407	+0.252 (+2.31%)	6,665,962
19 Jun 2019	CNY	10.8444	11.0163	10.7704	10.8889	10.8889	+0.219 (+2.06%)	4,961,857
18 Jun 2019	CNY	10.5333	10.8089	10.5333	10.6696	10.6696	+0.056 (+0.53%)	2,485,620
17 Jun 2019	CNY	10.637	10.963	10.5482	10.6133	10.6133	+0.089 (+0.84%)	2,960,482
14 Jun 2019	CNY	10.8711	11.0015	10.5215	10.5244	10.5244	-0.409 (-3.74%)	4,333,162
13 Jun 2019	CNY	10.6667	11.0667	10.6074	10.9333	10.9333	+0.163 (+1.51%)	5,696,213
12 Jun 2019	CNY	10.5778	10.8533	10.5511	10.7704	10.7704	+0.098 (+0.92%)	5,014,912
11 Jun 2019	CNY	10.3704	10.6726	10.1926	10.6726	10.6726	+0.29 (+2.80%)	5,186,295