Shenergy Company Limited (SHA:600642)
China · Delayed Price · Currency is CNY 10.32
+0.49 (4.98%)
May 29, 2026, 3:00 PM CST
Shenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |