Shenergy Company Limited (SHA:600642)
China flag China · Delayed Price · Currency is CNY
8.19
0.00 (0.00%)
Oct 24, 2025, 3:00 PM CST

Shenergy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20258.188.228.138.198.19-19,091,444
Oct 23, 20258.118.208.108.198.190.99%22,792,615
Oct 22, 20258.128.138.088.118.110.12%9,945,418
Oct 21, 20258.098.148.088.108.10-13,103,213
Oct 20, 20258.088.128.008.108.100.37%20,430,261
Oct 17, 20258.148.158.078.078.07-0.74%14,726,309
Oct 16, 20258.088.148.068.138.130.62%18,857,304
Oct 15, 20258.118.148.058.088.08-0.12%17,227,797
Oct 14, 20258.068.128.018.098.090.37%26,122,549
Oct 13, 20257.978.077.888.068.060.37%26,920,036
Oct 10, 20257.988.067.948.038.030.75%23,520,600
Oct 9, 20257.837.987.827.977.971.92%21,839,243
Sep 30, 20257.787.847.727.827.820.64%15,777,201
Sep 29, 20257.767.777.697.777.770.39%13,708,615
Sep 26, 20257.687.787.657.747.740.78%15,110,818
Sep 25, 20257.727.737.657.687.68-0.65%12,494,309
Sep 24, 20257.737.757.677.737.73-0.13%12,820,803
Sep 23, 20257.627.747.587.747.741.44%25,522,545
Sep 22, 20257.707.707.597.637.63-0.78%15,964,318
Sep 19, 20257.757.757.637.697.69-0.39%18,077,155
Sep 18, 20257.847.857.717.727.72-1.66%28,839,391
Sep 17, 20257.877.907.847.857.85-0.25%14,830,422
Sep 16, 20257.957.967.867.877.87-0.76%19,496,182
Sep 15, 20257.937.997.917.937.930.13%18,386,826
Sep 12, 20258.018.017.927.927.92-1.12%29,198,817
Sep 11, 20257.998.027.968.018.010.12%14,098,084
Sep 10, 20258.018.027.968.008.00-0.12%11,674,809
Sep 9, 20257.978.027.908.018.010.50%18,553,294
Sep 8, 20257.938.017.927.977.970.50%19,178,160
Sep 5, 20257.967.977.907.937.93-0.38%14,847,426
Sep 4, 20257.917.977.837.967.960.76%30,330,695
Sep 3, 20258.078.087.887.907.90-2.11%37,514,491
Sep 2, 20258.088.118.038.078.07-0.12%24,943,461
Sep 1, 20258.088.148.068.088.08-24,529,860
Aug 29, 20258.108.238.088.088.08-33,625,336
Aug 28, 20258.168.188.008.088.08-0.86%34,886,161
Aug 27, 20258.238.278.158.158.15-0.97%27,946,687
Aug 26, 20258.238.258.208.238.23-16,630,729
Aug 25, 20258.188.238.168.238.230.61%24,668,626
Aug 22, 20258.208.218.128.188.18-0.24%22,462,499
Aug 21, 20258.188.268.178.208.200.24%30,986,204
Aug 20, 20258.188.198.168.188.18-12,292,891
Aug 19, 20258.168.228.158.188.180.25%19,435,942
Aug 18, 20258.168.188.138.168.160.37%19,668,235
Aug 15, 20258.128.158.108.138.130.25%20,512,806
Aug 14, 20258.168.198.118.118.11-0.49%19,468,229
Aug 13, 20258.188.198.158.158.15-0.12%19,362,450
Aug 12, 20258.198.208.168.168.16-0.24%15,508,446
Aug 11, 20258.248.258.168.188.18-0.61%15,530,248
Aug 8, 20258.228.318.198.238.230.37%22,681,796