Shenergy Company Limited (SHA:600642)
China · Delayed Price · Currency is CNY 8.28
-0.10 (-1.19%)
Nov 17, 2025, 2:14 PM CST
Shenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.38 | 8.45 | 8.37 | 8.38 | 8.38 | -0.24% | 13,210,784 |
| Nov 13, 2025 | 8.47 | 8.49 | 8.37 | 8.40 | 8.40 | -0.71% | 17,072,517 |
| Nov 12, 2025 | 8.44 | 8.49 | 8.42 | 8.46 | 8.46 | 0.59% | 16,919,381 |
| Nov 11, 2025 | 8.46 | 8.46 | 8.39 | 8.41 | 8.41 | -0.36% | 14,288,040 |
| Nov 10, 2025 | 8.46 | 8.47 | 8.42 | 8.44 | 8.44 | 0.24% | 15,515,612 |
| Nov 7, 2025 | 8.48 | 8.53 | 8.41 | 8.42 | 8.42 | -0.82% | 18,731,860 |
| Nov 6, 2025 | 8.33 | 8.51 | 8.33 | 8.49 | 8.49 | 1.92% | 28,790,913 |
| Nov 5, 2025 | 8.28 | 8.37 | 8.25 | 8.33 | 8.33 | - | 16,047,213 |
| Nov 4, 2025 | 8.33 | 8.39 | 8.30 | 8.33 | 8.33 | 0.12% | 22,059,991 |
| Nov 3, 2025 | 8.25 | 8.33 | 8.22 | 8.32 | 8.32 | 1.09% | 21,351,295 |
| Oct 31, 2025 | 8.28 | 8.32 | 8.18 | 8.23 | 8.23 | - | 23,584,284 |
| Oct 30, 2025 | 8.21 | 8.29 | 8.18 | 8.23 | 8.23 | 0.37% | 17,719,058 |
| Oct 29, 2025 | 8.19 | 8.23 | 8.17 | 8.20 | 8.20 | - | 12,921,202 |
| Oct 28, 2025 | 8.31 | 8.32 | 8.20 | 8.20 | 8.20 | -1.32% | 15,965,409 |
| Oct 27, 2025 | 8.21 | 8.33 | 8.15 | 8.31 | 8.31 | 1.47% | 34,236,694 |
| Oct 24, 2025 | 8.18 | 8.22 | 8.13 | 8.19 | 8.19 | - | 19,091,444 |
| Oct 23, 2025 | 8.11 | 8.20 | 8.10 | 8.19 | 8.19 | 0.99% | 22,792,615 |
| Oct 22, 2025 | 8.12 | 8.13 | 8.08 | 8.11 | 8.11 | 0.12% | 9,945,418 |
| Oct 21, 2025 | 8.09 | 8.14 | 8.08 | 8.10 | 8.10 | - | 13,103,213 |
| Oct 20, 2025 | 8.08 | 8.12 | 8.00 | 8.10 | 8.10 | 0.37% | 20,430,261 |
| Oct 17, 2025 | 8.14 | 8.15 | 8.07 | 8.07 | 8.07 | -0.74% | 14,726,309 |
| Oct 16, 2025 | 8.08 | 8.14 | 8.06 | 8.13 | 8.13 | 0.62% | 18,857,304 |
| Oct 15, 2025 | 8.11 | 8.14 | 8.05 | 8.08 | 8.08 | -0.12% | 17,227,797 |
| Oct 14, 2025 | 8.06 | 8.12 | 8.01 | 8.09 | 8.09 | 0.37% | 26,122,549 |
| Oct 13, 2025 | 7.97 | 8.07 | 7.88 | 8.06 | 8.06 | 0.37% | 26,920,036 |
| Oct 10, 2025 | 7.98 | 8.06 | 7.94 | 8.03 | 8.03 | 0.75% | 23,520,600 |
| Oct 9, 2025 | 7.83 | 7.98 | 7.82 | 7.97 | 7.97 | 1.92% | 21,839,243 |
| Sep 30, 2025 | 7.78 | 7.84 | 7.72 | 7.82 | 7.82 | 0.64% | 15,777,201 |
| Sep 29, 2025 | 7.76 | 7.77 | 7.69 | 7.77 | 7.77 | 0.39% | 13,708,615 |
| Sep 26, 2025 | 7.68 | 7.78 | 7.65 | 7.74 | 7.74 | 0.78% | 15,110,818 |
| Sep 25, 2025 | 7.72 | 7.73 | 7.65 | 7.68 | 7.68 | -0.65% | 12,494,309 |
| Sep 24, 2025 | 7.73 | 7.75 | 7.67 | 7.73 | 7.73 | -0.13% | 12,820,803 |
| Sep 23, 2025 | 7.62 | 7.74 | 7.58 | 7.74 | 7.74 | 1.44% | 25,522,545 |
| Sep 22, 2025 | 7.70 | 7.70 | 7.59 | 7.63 | 7.63 | -0.78% | 15,964,318 |
| Sep 19, 2025 | 7.75 | 7.75 | 7.63 | 7.69 | 7.69 | -0.39% | 18,077,155 |
| Sep 18, 2025 | 7.84 | 7.85 | 7.71 | 7.72 | 7.72 | -1.66% | 28,839,391 |
| Sep 17, 2025 | 7.87 | 7.90 | 7.84 | 7.85 | 7.85 | -0.25% | 14,830,422 |
| Sep 16, 2025 | 7.95 | 7.96 | 7.86 | 7.87 | 7.87 | -0.76% | 19,496,182 |
| Sep 15, 2025 | 7.93 | 7.99 | 7.91 | 7.93 | 7.93 | 0.13% | 18,386,826 |
| Sep 12, 2025 | 8.01 | 8.01 | 7.92 | 7.92 | 7.92 | -1.12% | 29,198,817 |
| Sep 11, 2025 | 7.99 | 8.02 | 7.96 | 8.01 | 8.01 | 0.12% | 14,098,084 |
| Sep 10, 2025 | 8.01 | 8.02 | 7.96 | 8.00 | 8.00 | -0.12% | 11,674,809 |
| Sep 9, 2025 | 7.97 | 8.02 | 7.90 | 8.01 | 8.01 | 0.50% | 18,553,294 |
| Sep 8, 2025 | 7.93 | 8.01 | 7.92 | 7.97 | 7.97 | 0.50% | 19,178,160 |
| Sep 5, 2025 | 7.96 | 7.97 | 7.90 | 7.93 | 7.93 | -0.38% | 14,847,426 |
| Sep 4, 2025 | 7.91 | 7.97 | 7.83 | 7.96 | 7.96 | 0.76% | 30,330,695 |
| Sep 3, 2025 | 8.07 | 8.08 | 7.88 | 7.90 | 7.90 | -2.11% | 37,514,491 |
| Sep 2, 2025 | 8.08 | 8.11 | 8.03 | 8.07 | 8.07 | -0.12% | 24,943,461 |
| Sep 1, 2025 | 8.08 | 8.14 | 8.06 | 8.08 | 8.08 | - | 24,529,860 |
| Aug 29, 2025 | 8.10 | 8.23 | 8.08 | 8.08 | 8.08 | - | 33,625,336 |