Shenergy Company Limited (SHA:600642)
China · Delayed Price · Currency is CNY 9.02
+0.24 (2.73%)
At close: Mar 24, 2026
Shenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.86 | 9.03 | 8.79 | 9.02 | 9.02 | 2.73% | 28,228,358 |
| Mar 23, 2026 | 8.98 | 9.07 | 8.75 | 8.78 | 8.78 | -3.41% | 37,078,560 |
| Mar 20, 2026 | 9.03 | 9.18 | 8.96 | 9.09 | 9.09 | 0.55% | 27,928,250 |
| Mar 19, 2026 | 9.00 | 9.17 | 8.98 | 9.04 | 9.04 | 0.22% | 24,213,010 |
| Mar 18, 2026 | 9.04 | 9.18 | 8.95 | 9.02 | 9.02 | -0.44% | 21,440,644 |
| Mar 17, 2026 | 9.08 | 9.17 | 9.05 | 9.06 | 9.06 | -0.33% | 19,036,340 |
| Mar 16, 2026 | 9.20 | 9.25 | 9.02 | 9.09 | 9.09 | -1.09% | 31,052,660 |
| Mar 13, 2026 | 9.16 | 9.29 | 9.12 | 9.19 | 9.19 | 0.55% | 55,643,300 |
| Mar 12, 2026 | 9.15 | 9.18 | 9.08 | 9.14 | 9.14 | 0.33% | 32,769,490 |
| Mar 11, 2026 | 8.95 | 9.18 | 8.75 | 9.11 | 9.11 | 1.79% | 40,113,140 |
| Mar 10, 2026 | 8.93 | 9.02 | 8.85 | 8.95 | 8.95 | -0.56% | 31,095,130 |
| Mar 9, 2026 | 9.18 | 9.29 | 8.96 | 9.00 | 9.00 | -0.44% | 42,937,641 |
| Mar 6, 2026 | 9.00 | 9.11 | 8.94 | 9.04 | 9.04 | 0.11% | 27,874,098 |
| Mar 5, 2026 | 9.01 | 9.08 | 8.90 | 9.03 | 9.03 | 0.56% | 39,075,710 |
| Mar 4, 2026 | 8.91 | 9.01 | 8.71 | 8.98 | 8.98 | - | 57,647,700 |
| Mar 3, 2026 | 8.85 | 9.15 | 8.79 | 8.98 | 8.98 | 1.70% | 74,066,140 |
| Mar 2, 2026 | 8.65 | 8.86 | 8.56 | 8.83 | 8.83 | 3.15% | 56,332,600 |
| Feb 27, 2026 | 8.46 | 8.59 | 8.43 | 8.56 | 8.56 | 1.54% | 38,382,120 |
| Feb 26, 2026 | 8.36 | 8.45 | 8.34 | 8.43 | 8.43 | 0.84% | 24,624,500 |
| Feb 25, 2026 | 8.40 | 8.42 | 8.32 | 8.36 | 8.36 | - | 20,135,990 |
| Feb 24, 2026 | 8.29 | 8.42 | 8.27 | 8.36 | 8.36 | 1.46% | 24,763,480 |
| Feb 13, 2026 | 8.41 | 8.42 | 8.22 | 8.24 | 8.24 | -1.67% | 19,026,660 |
| Feb 12, 2026 | 8.43 | 8.44 | 8.34 | 8.38 | 8.38 | -0.24% | 16,965,640 |
| Feb 11, 2026 | 8.42 | 8.45 | 8.38 | 8.40 | 8.40 | - | 12,378,042 |
| Feb 10, 2026 | 8.40 | 8.42 | 8.35 | 8.40 | 8.40 | 0.36% | 17,263,680 |
| Feb 9, 2026 | 8.33 | 8.40 | 8.32 | 8.37 | 8.37 | 1.09% | 22,075,460 |
| Feb 6, 2026 | 8.32 | 8.38 | 8.28 | 8.28 | 8.28 | -0.72% | 15,185,030 |
| Feb 5, 2026 | 8.39 | 8.43 | 8.30 | 8.34 | 8.34 | -0.60% | 16,450,210 |
| Feb 4, 2026 | 8.27 | 8.41 | 8.24 | 8.39 | 8.39 | 1.45% | 24,532,200 |
| Feb 3, 2026 | 8.26 | 8.35 | 8.15 | 8.27 | 8.27 | 0.24% | 26,073,890 |
| Feb 2, 2026 | 8.36 | 8.46 | 8.22 | 8.25 | 8.25 | -0.96% | 36,627,045 |
| Jan 30, 2026 | 8.35 | 8.43 | 8.32 | 8.33 | 8.33 | -0.60% | 31,964,820 |
| Jan 29, 2026 | 8.37 | 8.39 | 8.31 | 8.38 | 8.38 | 0.12% | 22,707,180 |
| Jan 28, 2026 | 8.29 | 8.41 | 8.28 | 8.37 | 8.37 | 1.21% | 26,145,260 |
| Jan 27, 2026 | 8.31 | 8.32 | 8.19 | 8.27 | 8.27 | -0.36% | 23,105,150 |
| Jan 26, 2026 | 8.30 | 8.34 | 8.20 | 8.30 | 8.30 | 0.12% | 26,115,330 |
| Jan 23, 2026 | 8.30 | 8.32 | 8.27 | 8.29 | 8.29 | - | 17,169,120 |
| Jan 22, 2026 | 8.27 | 8.32 | 8.24 | 8.29 | 8.29 | 0.48% | 15,834,030 |
| Jan 21, 2026 | 8.27 | 8.32 | 8.22 | 8.25 | 8.25 | -0.24% | 25,230,080 |
| Jan 20, 2026 | 8.12 | 8.27 | 8.09 | 8.27 | 8.27 | 2.10% | 35,254,580 |
| Jan 19, 2026 | 8.04 | 8.12 | 8.02 | 8.10 | 8.10 | 0.75% | 19,744,544 |
| 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 |