Shenergy Company Limited (SHA:600642)
China · Delayed Price · Currency is CNY 9.42
+0.27 (2.95%)
May 7, 2026, 3:00 PM CST
Shenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 9.16 | 9.61 | 9.13 | 9.42 | 9.42 | 2.95% | 44,042,714 |
| May 6, 2026 | 9.03 | 9.18 | 8.90 | 9.15 | 9.15 | 0.99% | 33,264,639 |
| Apr 30, 2026 | 9.06 | 9.09 | 8.86 | 9.06 | 9.06 | -0.44% | 32,299,800 |
| Apr 29, 2026 | 9.09 | 9.16 | 9.05 | 9.10 | 9.10 | 0.11% | 16,183,150 |
| Apr 28, 2026 | 8.96 | 9.11 | 8.90 | 9.09 | 9.09 | 1.56% | 29,908,400 |
| Apr 27, 2026 | 9.19 | 9.19 | 8.88 | 8.95 | 8.95 | -4.07% | 41,398,617 |
| Apr 24, 2026 | 9.38 | 9.45 | 9.30 | 9.33 | 9.33 | -0.64% | 19,186,599 |
| Apr 23, 2026 | 9.33 | 9.45 | 9.29 | 9.39 | 9.39 | 0.64% | 21,874,130 |
| Apr 22, 2026 | 9.27 | 9.52 | 9.21 | 9.33 | 9.33 | 0.76% | 31,008,733 |
| Apr 21, 2026 | 9.17 | 9.35 | 9.17 | 9.26 | 9.26 | 0.98% | 22,994,590 |
| Apr 20, 2026 | 9.15 | 9.24 | 9.10 | 9.17 | 9.17 | 0.11% | 20,536,740 |
| Apr 17, 2026 | 9.23 | 9.32 | 9.13 | 9.16 | 9.16 | -0.43% | 15,447,510 |
| Apr 16, 2026 | 9.12 | 9.29 | 9.07 | 9.20 | 9.20 | 0.66% | 24,766,316 |
| Apr 15, 2026 | 8.87 | 9.19 | 8.83 | 9.14 | 9.14 | 2.93% | 38,582,932 |
| Apr 14, 2026 | 8.71 | 8.93 | 8.71 | 8.88 | 8.88 | 2.19% | 23,423,374 |
| Apr 13, 2026 | 8.94 | 9.02 | 8.67 | 8.69 | 8.69 | -3.44% | 46,255,960 |
| Apr 10, 2026 | 8.86 | 9.04 | 8.75 | 9.00 | 9.00 | 1.69% | 28,231,400 |
| Apr 9, 2026 | 8.91 | 9.15 | 8.82 | 8.85 | 8.85 | -1.34% | 37,368,710 |
| Apr 8, 2026 | 8.68 | 8.99 | 8.68 | 8.97 | 8.97 | 3.82% | 32,978,060 |
| Apr 7, 2026 | 8.76 | 8.79 | 8.55 | 8.64 | 8.64 | -1.37% | 18,939,190 |
| Apr 3, 2026 | 8.91 | 8.91 | 8.75 | 8.76 | 8.76 | -1.35% | 16,293,470 |
| Apr 2, 2026 | 8.92 | 8.95 | 8.81 | 8.88 | 8.88 | -0.56% | 20,521,850 |
| Apr 1, 2026 | 8.95 | 8.99 | 8.86 | 8.93 | 8.93 | 0.22% | 20,248,550 |
| Mar 31, 2026 | 9.04 | 9.10 | 8.91 | 8.91 | 8.91 | -1.55% | 20,186,020 |
| Mar 30, 2026 | 9.15 | 9.21 | 8.96 | 9.05 | 9.05 | -1.74% | 29,574,730 |
| Mar 27, 2026 | 9.31 | 9.33 | 9.15 | 9.21 | 9.21 | -0.75% | 28,183,245 |
| Mar 26, 2026 | 9.22 | 9.38 | 9.14 | 9.28 | 9.28 | 0.32% | 39,751,830 |
| Mar 25, 2026 | 9.02 | 9.28 | 8.95 | 9.25 | 9.25 | 2.55% | 43,718,919 |
| 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 |