Shenergy Company Limited (SHA:600642)
China · Delayed Price · Currency is CNY 8.44
+0.01 (0.12%)
Aug 27, 2026, 2:05 PM CST
Shenergy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.34 | 8.48 | 8.34 | 8.43 | 8.43 | 0.48% | 20,073,096 |
| Aug 25, 2026 | 8.54 | 8.54 | 8.38 | 8.39 | 8.39 | -1.18% | 18,034,921 |
| Aug 24, 2026 | 8.35 | 8.55 | 8.35 | 8.49 | 8.49 | 1.80% | 28,011,361 |
| Aug 21, 2026 | 8.50 | 8.50 | 8.33 | 8.34 | 8.34 | -1.77% | 18,774,098 |
| Aug 20, 2026 | 8.41 | 8.52 | 8.41 | 8.49 | 8.49 | 1.19% | 17,057,018 |
| Aug 19, 2026 | 8.46 | 8.54 | 8.39 | 8.39 | 8.39 | -0.94% | 18,990,353 |
| Aug 18, 2026 | 8.44 | 8.59 | 8.38 | 8.47 | 8.47 | 0.47% | 30,209,060 |
| Aug 17, 2026 | 8.41 | 8.55 | 8.38 | 8.43 | 8.43 | 0.60% | 20,634,430 |
| Aug 14, 2026 | 8.56 | 8.58 | 8.38 | 8.38 | 8.38 | -1.99% | 25,170,126 |
| Aug 13, 2026 | 8.45 | 8.63 | 8.41 | 8.55 | 8.55 | 1.42% | 31,122,590 |
| Aug 12, 2026 | 8.47 | 8.55 | 8.34 | 8.43 | 8.43 | -0.47% | 20,178,930 |
| Aug 11, 2026 | 8.38 | 8.52 | 8.34 | 8.47 | 8.47 | 1.19% | 27,965,170 |
| Aug 10, 2026 | 8.34 | 8.44 | 8.32 | 8.37 | 8.37 | 0.36% | 20,964,000 |
| Aug 7, 2026 | 8.34 | 8.36 | 8.25 | 8.34 | 8.34 | -0.12% | 17,797,800 |
| Aug 6, 2026 | 8.36 | 8.42 | 8.28 | 8.35 | 8.35 | -0.24% | 21,039,559 |
| Aug 5, 2026 | 8.35 | 8.38 | 8.22 | 8.37 | 8.37 | 0.48% | 26,252,296 |
| Aug 4, 2026 | 8.49 | 8.53 | 8.33 | 8.33 | 8.33 | -1.65% | 27,322,638 |
| Aug 3, 2026 | 8.50 | 8.55 | 8.36 | 8.47 | 8.47 | -0.94% | 29,516,071 |
| Jul 31, 2026 | 8.53 | 8.58 | 8.38 | 8.55 | 8.55 | - | 39,422,848 |
| Jul 30, 2026 | 8.59 | 8.70 | 8.42 | 8.55 | 8.55 | -1.04% | 28,629,706 |
| Jul 29, 2026 | 8.45 | 8.69 | 8.42 | 8.64 | 8.64 | 2.25% | 24,900,796 |
| Jul 28, 2026 | 8.59 | 8.60 | 8.35 | 8.45 | 8.45 | -2.09% | 21,570,291 |
| Jul 27, 2026 | 8.50 | 8.66 | 8.33 | 8.63 | 8.63 | 1.17% | 27,130,840 |
| Jul 24, 2026 | 8.78 | 8.84 | 8.52 | 8.53 | 8.53 | -5.43% | 36,166,370 |
| Jul 23, 2026 | 8.80 | 9.10 | 8.76 | 9.02 | 9.02 | 1.69% | 41,945,630 |
| Jul 22, 2026 | 8.77 | 8.88 | 8.60 | 8.87 | 8.87 | 1.84% | 40,510,610 |
| Jul 21, 2026 | 8.50 | 8.91 | 8.43 | 8.71 | 8.71 | 2.11% | 44,817,130 |
| Jul 20, 2026 | 8.34 | 8.54 | 8.26 | 8.53 | 8.53 | 2.77% | 37,863,215 |
| Jul 17, 2026 | 8.18 | 8.43 | 8.17 | 8.30 | 8.30 | 1.59% | 27,145,014 |
| Jul 16, 2026 | 8.30 | 8.40 | 8.14 | 8.17 | 8.17 | -1.57% | 18,087,300 |
| Jul 15, 2026 | 8.28 | 8.37 | 8.18 | 8.30 | 8.30 | -0.24% | 17,568,520 |
| Jul 14, 2026 | 8.40 | 8.47 | 8.20 | 8.32 | 8.32 | -1.42% | 28,409,580 |
| Jul 13, 2026 | 8.87 | 9.00 | 8.75 | 8.90 | 8.44 | 0.34% | 34,129,674 |
| Jul 10, 2026 | 8.87 | 8.98 | 8.77 | 8.87 | 8.41 | -0.11% | 19,926,985 |
| Jul 9, 2026 | 8.76 | 8.94 | 8.68 | 8.88 | 8.42 | 1.72% | 27,298,343 |
| Jul 8, 2026 | 8.65 | 8.78 | 8.61 | 8.73 | 8.28 | 1.63% | 17,916,360 |
| Jul 7, 2026 | 8.83 | 8.85 | 8.55 | 8.59 | 8.15 | -2.61% | 18,545,796 |
| Jul 6, 2026 | 9.03 | 9.03 | 8.78 | 8.82 | 8.36 | -1.56% | 23,543,100 |
| Jul 3, 2026 | 8.97 | 9.07 | 8.88 | 8.96 | 8.50 | -0.11% | 16,638,709 |
| Jul 2, 2026 | 9.05 | 9.24 | 8.87 | 8.97 | 8.51 | -0.88% | 27,994,867 |
| Jul 1, 2026 | 8.75 | 9.10 | 8.75 | 9.05 | 8.58 | 3.67% | 23,842,325 |
| Jun 30, 2026 | 8.80 | 8.89 | 8.62 | 8.73 | 8.28 | -1.02% | 15,016,829 |
| Jun 29, 2026 | 8.63 | 8.94 | 8.46 | 8.82 | 8.36 | 2.20% | 21,924,057 |
| Jun 26, 2026 | 8.95 | 9.01 | 8.62 | 8.63 | 8.18 | -3.79% | 21,582,590 |
| Jun 25, 2026 | 8.98 | 9.07 | 8.86 | 8.97 | 8.51 | -0.44% | 15,270,893 |
| Jun 24, 2026 | 9.24 | 9.29 | 8.97 | 9.01 | 8.54 | -2.49% | 19,650,764 |
| Jun 23, 2026 | 9.25 | 9.39 | 9.15 | 9.24 | 8.76 | -0.32% | 17,457,455 |
| Jun 22, 2026 | 9.12 | 9.32 | 9.06 | 9.27 | 8.79 | 1.64% | 24,241,451 |
| Jun 18, 2026 | 9.50 | 9.67 | 9.11 | 9.12 | 8.65 | -4.40% | 36,301,520 |
| Jun 17, 2026 | 9.72 | 9.85 | 9.44 | 9.54 | 9.05 | -1.85% | 35,502,470 |