Shenergy Company Limited (SHA:600642)
China · Delayed Price · Currency is CNY 8.04
+0.06 (0.75%)
At close: Jan 16, 2026
Shenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.00 | 8.11 | 7.98 | 8.04 | 8.04 | 0.75% | 28,689,620 |
| Jan 15, 2026 | 7.97 | 8.02 | 7.95 | 7.98 | 7.98 | 0.13% | 15,460,600 |
| Jan 14, 2026 | 8.04 | 8.07 | 7.95 | 7.97 | 7.97 | -0.75% | 21,556,450 |
| Jan 13, 2026 | 8.01 | 8.07 | 7.99 | 8.03 | 8.03 | 0.37% | 20,190,970 |
| Jan 12, 2026 | 7.92 | 8.03 | 7.91 | 8.00 | 8.00 | 0.88% | 21,313,517 |
| Jan 9, 2026 | 7.88 | 7.93 | 7.87 | 7.93 | 7.93 | 0.63% | 13,804,990 |
| Jan 8, 2026 | 7.89 | 7.95 | 7.87 | 7.88 | 7.88 | -0.25% | 16,941,850 |
| Jan 7, 2026 | 7.86 | 7.92 | 7.86 | 7.90 | 7.90 | 0.25% | 17,614,970 |
| Jan 6, 2026 | 7.83 | 7.88 | 7.82 | 7.88 | 7.88 | 0.64% | 22,660,910 |
| Jan 5, 2026 | 7.82 | 7.85 | 7.76 | 7.83 | 7.83 | 0.64% | 23,417,320 |
| Dec 31, 2025 | 7.82 | 7.83 | 7.78 | 7.78 | 7.78 | -0.51% | 16,258,910 |
| Dec 30, 2025 | 7.89 | 7.91 | 7.80 | 7.82 | 7.82 | -1.01% | 19,834,680 |
| Dec 29, 2025 | 8.05 | 8.06 | 7.88 | 7.90 | 7.90 | -1.50% | 38,850,830 |
| Dec 26, 2025 | 8.05 | 8.07 | 8.01 | 8.02 | 8.02 | -0.37% | 16,882,120 |
| Dec 25, 2025 | 8.06 | 8.09 | 8.04 | 8.05 | 8.05 | -0.12% | 10,206,500 |
| Dec 24, 2025 | 8.03 | 8.07 | 8.01 | 8.06 | 8.06 | 0.12% | 13,677,360 |
| Dec 23, 2025 | 8.04 | 8.12 | 8.03 | 8.05 | 8.05 | 0.37% | 14,606,790 |
| Dec 22, 2025 | 8.07 | 8.07 | 8.02 | 8.02 | 8.02 | -0.37% | 14,722,399 |
| Dec 19, 2025 | 8.06 | 8.12 | 8.03 | 8.05 | 8.05 | -0.25% | 16,764,600 |
| Dec 18, 2025 | 8.02 | 8.09 | 8.00 | 8.07 | 8.07 | 0.50% | 15,501,660 |
| Dec 17, 2025 | 8.01 | 8.08 | 7.95 | 8.03 | 8.03 | - | 19,951,060 |
| Dec 16, 2025 | 8.04 | 8.07 | 7.99 | 8.03 | 8.03 | 0.25% | 22,902,540 |
| Dec 15, 2025 | 8.11 | 8.11 | 7.91 | 8.01 | 8.01 | -1.84% | 45,563,010 |
| Dec 12, 2025 | 8.15 | 8.18 | 8.07 | 8.16 | 8.16 | -0.24% | 65,963,764 |
| Dec 11, 2025 | 8.13 | 8.22 | 8.13 | 8.18 | 8.18 | 0.62% | 24,864,890 |
| Dec 10, 2025 | 8.10 | 8.16 | 8.07 | 8.13 | 8.13 | 0.37% | 14,358,976 |
| Dec 9, 2025 | 8.16 | 8.22 | 8.09 | 8.10 | 8.10 | -0.74% | 15,819,820 |
| Dec 8, 2025 | 8.17 | 8.22 | 8.07 | 8.16 | 8.16 | -0.24% | 23,974,420 |
| Dec 5, 2025 | 8.23 | 8.27 | 8.17 | 8.18 | 8.18 | -0.73% | 14,108,073 |
| Dec 4, 2025 | 8.24 | 8.27 | 8.18 | 8.24 | 8.24 | - | 12,993,150 |
| Dec 3, 2025 | 8.11 | 8.27 | 8.11 | 8.24 | 8.24 | 1.35% | 27,932,250 |
| Dec 2, 2025 | 8.08 | 8.24 | 8.08 | 8.13 | 8.13 | 0.87% | 39,799,862 |
| Dec 1, 2025 | 8.40 | 8.44 | 8.03 | 8.06 | 8.06 | -4.05% | 65,364,471 |
| Nov 28, 2025 | 8.50 | 8.52 | 8.39 | 8.40 | 8.40 | -1.29% | 21,012,807 |
| Nov 27, 2025 | 8.44 | 8.52 | 8.40 | 8.51 | 8.51 | 1.19% | 26,443,291 |
| Nov 26, 2025 | 8.48 | 8.53 | 8.39 | 8.41 | 8.41 | -0.12% | 24,034,030 |
| Nov 25, 2025 | 8.39 | 8.46 | 8.36 | 8.42 | 8.42 | 0.24% | 24,324,530 |
| Nov 24, 2025 | 8.32 | 8.44 | 8.31 | 8.40 | 8.40 | 1.33% | 24,627,520 |
| Nov 21, 2025 | 8.36 | 8.38 | 8.29 | 8.29 | 8.29 | -1.07% | 21,502,280 |
| Nov 20, 2025 | 8.33 | 8.42 | 8.33 | 8.38 | 8.38 | 0.60% | 12,737,880 |
| Nov 19, 2025 | 8.28 | 8.38 | 8.27 | 8.33 | 8.33 | 0.48% | 10,731,640 |
| Nov 18, 2025 | 8.29 | 8.33 | 8.25 | 8.29 | 8.29 | 0.12% | 14,397,070 |
| Nov 17, 2025 | 8.39 | 8.40 | 8.26 | 8.28 | 8.28 | -1.19% | 16,734,200 |
| Nov 14, 2025 | 8.38 | 8.45 | 8.37 | 8.38 | 8.38 | -0.24% | 13,210,780 |
| Nov 13, 2025 | 8.47 | 8.49 | 8.37 | 8.40 | 8.40 | -0.71% | 17,072,510 |
| Nov 12, 2025 | 8.44 | 8.49 | 8.42 | 8.46 | 8.46 | 0.59% | 16,919,380 |
| 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% | 15,515,610 |
| 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% | 28,790,910 |