Skip to main content
logo
Shenergy Company Limited (SHA:600642)
China flag China · Delayed Price · Currency is CNY
8.87
-0.15 (-1.66%)
Oct 29, 2026, 1:04 PM CST

Shenergy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20269.059.098.848.878.87-1.66%11,488,100
Oct 28, 20268.909.078.889.029.021.01%16,963,050
Oct 27, 20268.919.028.868.938.930.34%15,845,916
Oct 26, 20268.748.968.738.908.901.71%17,558,479
Oct 23, 20268.848.928.708.758.75-1.24%19,800,910
Oct 22, 20269.059.058.868.868.86-1.88%14,779,000
Oct 21, 20269.079.169.009.039.03-0.77%13,954,912
Oct 20, 20269.139.229.069.109.10-0.33%16,160,860
Oct 19, 20269.059.229.049.139.130.55%17,210,232
Oct 16, 20269.119.189.009.089.08-0.11%18,247,020
Oct 15, 20269.239.269.049.099.09-1.52%20,127,090
Oct 14, 20269.209.369.169.239.230.65%22,871,333
Oct 13, 20269.189.269.089.179.17-0.22%22,354,765
Oct 12, 20269.069.349.059.199.191.21%23,267,781
Oct 9, 20269.149.209.079.089.08-0.11%25,244,355
Oct 8, 20268.789.148.789.099.093.53%30,328,311
Sep 30, 20268.708.938.668.788.780.23%24,972,870
Sep 29, 20268.818.918.668.768.76-0.57%19,450,340
Sep 28, 20268.788.918.768.818.810.34%19,307,438
Sep 24, 20268.698.828.688.788.780.57%14,365,625
Sep 23, 20268.708.788.678.738.73-13,681,802
Sep 22, 20268.588.758.578.738.731.51%19,070,518
Sep 21, 20268.668.678.578.608.60-0.81%13,482,969
Sep 18, 20268.618.738.608.678.670.70%15,630,647
Sep 17, 20268.678.678.558.618.61-0.81%15,418,000
Sep 16, 20268.698.798.588.688.68-0.34%16,640,082
Sep 15, 20268.698.778.628.718.71-15,515,931
Sep 14, 20268.578.728.558.718.711.52%17,962,776
Sep 11, 20268.658.668.508.588.58-0.58%18,665,000
Sep 10, 20268.698.708.618.638.63-0.46%11,791,700
Sep 9, 20268.508.708.508.678.671.76%17,632,400
Sep 8, 20268.478.578.448.528.520.59%11,487,440
Sep 7, 20268.598.608.438.478.47-1.17%17,216,934
Sep 4, 20268.648.708.558.578.57-0.81%14,957,248
Sep 3, 20268.568.748.548.648.640.82%15,980,170
Sep 2, 20268.688.728.578.578.57-1.27%18,484,650
Sep 1, 20268.588.728.578.688.680.93%26,363,614
Aug 31, 20268.548.628.488.608.601.42%30,262,209
Aug 28, 20268.408.538.378.488.480.71%29,894,692
Aug 27, 20268.438.458.348.428.42-0.12%23,291,917
Aug 26, 20268.348.488.348.438.430.48%20,073,096
Aug 25, 20268.548.548.388.398.39-1.18%18,034,921
Aug 24, 20268.358.558.358.498.491.80%28,011,361
Aug 21, 20268.508.508.338.348.34-1.77%18,774,098
Aug 20, 20268.418.528.418.498.491.19%17,057,018
Aug 19, 20268.468.548.398.398.39-0.94%18,990,353
Aug 18, 20268.448.598.388.478.470.47%30,209,066
Aug 17, 20268.418.558.388.438.430.60%20,634,439
Aug 14, 20268.568.588.388.388.38-1.99%25,170,126
Aug 13, 20268.458.638.418.558.551.42%31,122,595