Shenergy Company Limited (SHA:600642)
China · Delayed Price · Currency is CNY 7.82
+0.05 (0.64%)
Sep 30, 2025, 3:00 PM CST
Shenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 8.16 | 8.18 | 8.00 | 8.08 | 8.08 | -0.86% | 34,886,161 |
| Aug 27, 2025 | 8.23 | 8.27 | 8.15 | 8.15 | 8.15 | -0.97% | 27,946,687 |
| Aug 26, 2025 | 8.23 | 8.25 | 8.20 | 8.23 | 8.23 | - | 16,630,729 |
| Aug 25, 2025 | 8.18 | 8.23 | 8.16 | 8.23 | 8.23 | 0.61% | 24,668,626 |
| Aug 22, 2025 | 8.20 | 8.21 | 8.12 | 8.18 | 8.18 | -0.24% | 22,462,499 |
| Aug 21, 2025 | 8.18 | 8.26 | 8.17 | 8.20 | 8.20 | 0.24% | 30,986,204 |
| Aug 20, 2025 | 8.18 | 8.19 | 8.16 | 8.18 | 8.18 | - | 12,292,891 |
| Aug 19, 2025 | 8.16 | 8.22 | 8.15 | 8.18 | 8.18 | 0.25% | 19,435,942 |
| Aug 18, 2025 | 8.16 | 8.18 | 8.13 | 8.16 | 8.16 | 0.37% | 19,668,235 |
| Aug 15, 2025 | 8.12 | 8.15 | 8.10 | 8.13 | 8.13 | 0.25% | 20,512,806 |
| Aug 14, 2025 | 8.16 | 8.19 | 8.11 | 8.11 | 8.11 | -0.49% | 19,468,229 |
| Aug 13, 2025 | 8.18 | 8.19 | 8.15 | 8.15 | 8.15 | -0.12% | 19,362,450 |
| Aug 12, 2025 | 8.19 | 8.20 | 8.16 | 8.16 | 8.16 | -0.24% | 15,508,446 |
| Aug 11, 2025 | 8.24 | 8.25 | 8.16 | 8.18 | 8.18 | -0.61% | 15,530,248 |
| Aug 8, 2025 | 8.22 | 8.31 | 8.19 | 8.23 | 8.23 | 0.37% | 22,681,796 |
| Aug 7, 2025 | 8.15 | 8.22 | 8.15 | 8.20 | 8.20 | 0.61% | 17,024,974 |
| Aug 6, 2025 | 8.14 | 8.17 | 8.12 | 8.15 | 8.15 | 0.12% | 10,382,559 |
| Aug 5, 2025 | 8.15 | 8.19 | 8.12 | 8.14 | 8.14 | 0.12% | 24,514,557 |
| Aug 4, 2025 | 8.18 | 8.18 | 8.13 | 8.13 | 8.13 | -0.73% | 14,305,259 |
| Aug 1, 2025 | 8.17 | 8.22 | 8.14 | 8.19 | 8.19 | 0.24% | 17,806,586 |
| Jul 31, 2025 | 8.19 | 8.22 | 8.10 | 8.17 | 8.17 | -0.24% | 37,449,252 |
| Jul 30, 2025 | 8.20 | 8.27 | 8.17 | 8.19 | 8.19 | -0.12% | 34,246,533 |
| Jul 29, 2025 | 8.22 | 8.24 | 8.19 | 8.20 | 8.20 | -0.12% | 16,003,167 |
| Jul 28, 2025 | 8.28 | 8.29 | 8.17 | 8.21 | 8.21 | -0.97% | 30,961,066 |
| Jul 25, 2025 | 8.32 | 8.38 | 8.28 | 8.29 | 8.29 | -0.24% | 31,115,118 |
| Jul 24, 2025 | 8.35 | 8.35 | 8.24 | 8.31 | 8.31 | -0.24% | 32,480,026 |
| Jul 23, 2025 | 8.40 | 8.44 | 8.32 | 8.33 | 8.33 | -0.48% | 37,576,500 |