Shenergy Company Limited (SHA:600642)
China · Delayed Price · Currency is CNY 8.90
+0.03 (0.34%)
Jul 13, 2026, 3:00 PM CST
Shenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 8.87 | 9.00 | 8.75 | 8.81 | - | -0.68% | 25,087,859 |
| Jul 10, 2026 | 8.87 | 8.98 | 8.77 | 8.87 | 8.87 | -0.11% | 19,926,985 |
| Jul 9, 2026 | 8.76 | 8.94 | 8.68 | 8.88 | 8.88 | 1.72% | 27,298,343 |
| Jul 8, 2026 | 8.65 | 8.78 | 8.61 | 8.73 | 8.73 | 1.63% | 17,916,360 |
| Jul 7, 2026 | 8.83 | 8.85 | 8.55 | 8.59 | 8.59 | -2.61% | 18,545,796 |
| Jul 6, 2026 | 9.03 | 9.03 | 8.78 | 8.82 | 8.82 | -1.56% | 23,543,100 |
| Jul 3, 2026 | 8.97 | 9.07 | 8.88 | 8.96 | 8.96 | -0.11% | 16,638,709 |
| Jul 2, 2026 | 9.05 | 9.24 | 8.87 | 8.97 | 8.97 | -0.88% | 27,994,867 |
| Jul 1, 2026 | 8.75 | 9.10 | 8.75 | 9.05 | 9.05 | 3.67% | 23,842,325 |
| Jun 30, 2026 | 8.80 | 8.89 | 8.62 | 8.73 | 8.73 | -1.02% | 15,016,829 |
| Jun 29, 2026 | 8.63 | 8.94 | 8.46 | 8.82 | 8.82 | 2.20% | 21,924,057 |
| Jun 26, 2026 | 8.95 | 9.01 | 8.62 | 8.63 | 8.63 | -3.79% | 21,582,590 |
| Jun 25, 2026 | 8.98 | 9.07 | 8.86 | 8.97 | 8.97 | -0.44% | 15,270,893 |
| Jun 24, 2026 | 9.24 | 9.29 | 8.97 | 9.01 | 9.01 | -2.49% | 19,650,764 |
| Jun 23, 2026 | 9.25 | 9.39 | 9.15 | 9.24 | 9.24 | -0.32% | 17,457,455 |
| Jun 22, 2026 | 9.12 | 9.32 | 9.06 | 9.27 | 9.27 | 1.64% | 24,241,451 |
| Jun 18, 2026 | 9.50 | 9.67 | 9.11 | 9.12 | 9.12 | -4.40% | 36,301,520 |
| Jun 17, 2026 | 9.72 | 9.85 | 9.44 | 9.54 | 9.54 | -1.85% | 35,502,475 |
| Jun 16, 2026 | 9.72 | 9.90 | 9.65 | 9.72 | 9.72 | -0.10% | 24,547,739 |
| Jun 15, 2026 | 9.64 | 9.76 | 9.46 | 9.73 | 9.73 | 1.04% | 31,268,999 |
| Jun 12, 2026 | 9.57 | 9.76 | 9.33 | 9.63 | 9.63 | 0.73% | 42,082,451 |
| Jun 11, 2026 | 9.41 | 9.59 | 9.37 | 9.56 | 9.56 | 1.27% | 26,235,130 |
| Jun 10, 2026 | 9.55 | 9.64 | 9.31 | 9.44 | 9.44 | -1.87% | 27,186,830 |
| Jun 9, 2026 | 9.65 | 9.72 | 9.46 | 9.62 | 9.62 | 0.10% | 21,595,103 |
| Jun 8, 2026 | 9.53 | 9.77 | 9.45 | 9.61 | 9.61 | -0.93% | 33,238,349 |
| Jun 5, 2026 | 10.10 | 10.24 | 9.66 | 9.70 | 9.70 | -4.15% | 46,897,621 |
| Jun 4, 2026 | 10.34 | 10.44 | 10.09 | 10.12 | 10.12 | -2.60% | 40,061,129 |
| Jun 3, 2026 | 10.50 | 10.53 | 10.22 | 10.39 | 10.39 | -2.44% | 55,486,653 |
| Jun 2, 2026 | 10.56 | 10.98 | 10.40 | 10.65 | 10.65 | -1.02% | 65,737,844 |
| Jun 1, 2026 | 10.30 | 10.76 | 10.18 | 10.76 | 10.76 | 4.26% | 81,369,430 |
| May 29, 2026 | 9.80 | 10.45 | 9.73 | 10.32 | 10.32 | 4.98% | 74,652,962 |
| May 28, 2026 | 9.86 | 10.03 | 9.79 | 9.83 | 9.83 | -0.20% | 46,219,504 |
| May 27, 2026 | 9.69 | 9.96 | 9.63 | 9.85 | 9.85 | 0.82% | 33,400,544 |
| May 26, 2026 | 9.62 | 9.80 | 9.50 | 9.77 | 9.77 | 1.24% | 31,907,998 |
| May 25, 2026 | 9.43 | 9.73 | 9.41 | 9.65 | 9.65 | 2.33% | 29,055,030 |
| May 22, 2026 | 9.54 | 9.62 | 9.38 | 9.43 | 9.43 | -0.84% | 22,716,451 |
| May 21, 2026 | 9.38 | 9.74 | 9.37 | 9.51 | 9.51 | 0.85% | 42,847,103 |
| May 20, 2026 | 9.75 | 9.87 | 9.35 | 9.43 | 9.43 | -4.07% | 47,516,518 |
| May 19, 2026 | 9.40 | 10.18 | 9.33 | 9.83 | 9.83 | 4.46% | 65,631,920 |
| May 18, 2026 | 9.45 | 9.63 | 9.23 | 9.41 | 9.41 | -0.95% | 39,500,694 |
| May 15, 2026 | 9.51 | 9.60 | 9.40 | 9.50 | 9.50 | - | 43,591,861 |
| May 14, 2026 | 9.60 | 9.70 | 9.47 | 9.50 | 9.50 | -0.52% | 41,714,476 |
| May 13, 2026 | 9.63 | 9.87 | 9.40 | 9.55 | 9.55 | -1.24% | 53,541,095 |
| May 12, 2026 | 9.54 | 9.91 | 9.49 | 9.67 | 9.67 | 1.36% | 43,347,574 |
| May 11, 2026 | 9.41 | 9.64 | 9.25 | 9.54 | 9.54 | 1.49% | 27,930,381 |
| May 8, 2026 | 9.38 | 9.60 | 9.31 | 9.40 | 9.40 | -0.21% | 26,205,432 |
| 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 |