Skip to main content
logo
Shenergy Company Limited (SHA:600642)
China flag China · Delayed Price · Currency is CNY
8.78
+0.02 (0.23%)
Sep 30, 2026, 3:00 PM CST

Shenergy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%19,307,430
Sep 24, 20268.698.828.688.788.780.57%14,365,620
Sep 23, 20268.708.788.678.738.73-13,681,800
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%16,640,080
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%14,957,240
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
Aug 12, 20268.478.558.348.438.43-0.47%20,178,931
Aug 11, 20268.388.528.348.478.471.19%27,965,173
Aug 10, 20268.348.448.328.378.370.36%20,964,008
Aug 7, 20268.348.368.258.348.34-0.12%17,797,802
Aug 6, 20268.368.428.288.358.35-0.24%21,039,559
Aug 5, 20268.358.388.228.378.370.48%26,252,296
Aug 4, 20268.498.538.338.338.33-1.65%27,322,638
Aug 3, 20268.508.558.368.478.47-0.94%29,516,071
Jul 31, 20268.538.588.388.558.55-39,422,848
Jul 30, 20268.598.708.428.558.55-1.04%28,629,706
Jul 29, 20268.458.698.428.648.642.25%24,900,796
Jul 28, 20268.598.608.358.458.45-2.09%21,570,291
Jul 27, 20268.508.668.338.638.631.17%27,130,840
Jul 24, 20268.788.848.528.538.53-5.43%36,166,375
Jul 23, 20268.809.108.769.029.021.69%41,945,638
Jul 22, 20268.778.888.608.878.871.84%40,510,615