Skip to main content
logo
Shenergy Company Limited (SHA:600642)
China flag China · Delayed Price · Currency is CNY
8.02
-0.03 (-0.37%)
At close: Dec 26, 2025

Shenergy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 20258.058.078.018.028.02-0.37%16,882,120
Dec 25, 20258.068.098.048.058.05-0.12%10,206,500
Dec 24, 20258.038.078.018.068.060.12%13,677,360
Dec 23, 20258.048.128.038.058.050.37%14,606,790
Dec 22, 20258.078.078.028.028.02-0.37%14,722,399
Dec 19, 20258.068.128.038.058.05-0.25%16,764,600
Dec 18, 20258.028.098.008.078.070.50%15,501,660
Dec 17, 20258.018.087.958.038.03-19,951,060
Dec 16, 20258.048.077.998.038.030.25%22,902,540
Dec 15, 20258.118.117.918.018.01-1.84%45,563,010
Dec 12, 20258.158.188.078.168.16-0.24%65,963,764
Dec 11, 20258.138.228.138.188.180.62%24,864,890
Dec 10, 20258.108.168.078.138.130.37%14,358,976
Dec 9, 20258.168.228.098.108.10-0.74%15,819,820
Dec 8, 20258.178.228.078.168.16-0.24%23,974,420
Dec 5, 20258.238.278.178.188.18-0.73%14,108,073
Dec 4, 20258.248.278.188.248.24-12,993,150
Dec 3, 20258.118.278.118.248.241.35%27,932,250
Dec 2, 20258.088.248.088.138.130.87%39,799,862
Dec 1, 20258.408.448.038.068.06-4.05%65,364,471
Nov 28, 20258.508.528.398.408.40-1.29%21,012,807
Nov 27, 20258.448.528.408.518.511.19%26,443,291
Nov 26, 20258.488.538.398.418.41-0.12%24,034,030
Nov 25, 20258.398.468.368.428.420.24%24,324,530
Nov 24, 20258.328.448.318.408.401.33%24,627,520
Nov 21, 20258.368.388.298.298.29-1.07%21,502,280
Nov 20, 20258.338.428.338.388.380.60%12,737,880
Nov 19, 20258.288.388.278.338.330.48%10,731,640
Nov 18, 20258.298.338.258.298.290.12%14,397,070
Nov 17, 20258.398.408.268.288.28-1.19%16,734,200
Nov 14, 20258.388.458.378.388.38-0.24%13,210,780
Nov 13, 20258.478.498.378.408.40-0.71%17,072,510
Nov 12, 20258.448.498.428.468.460.59%16,919,380
Nov 11, 20258.468.468.398.418.41-0.36%14,288,040
Nov 10, 20258.468.478.428.448.440.24%15,515,610
Nov 7, 20258.488.538.418.428.42-0.82%18,731,860
Nov 6, 20258.338.518.338.498.491.92%28,790,910
Nov 5, 20258.288.378.258.338.33-16,047,210
Nov 4, 20258.338.398.308.338.330.12%22,059,990
Nov 3, 20258.258.338.228.328.321.09%21,351,290
Oct 31, 20258.288.328.188.238.23-23,584,280
Oct 30, 20258.218.298.188.238.230.37%17,719,050
Oct 29, 20258.198.238.178.208.20-12,921,200
Oct 28, 20258.318.328.208.208.20-1.32%15,965,400
Oct 27, 20258.218.338.158.318.311.47%34,236,690
Oct 24, 20258.188.228.138.198.19-19,091,440
Oct 23, 20258.118.208.108.198.190.99%22,792,610
Oct 22, 20258.128.138.088.118.110.12%9,945,418
Oct 21, 20258.098.148.088.108.10-13,103,210
Oct 20, 20258.088.128.008.108.100.37%20,430,260