Shenergy Company Limited (SHA:600642)
China · Delayed Price · Currency is CNY 8.33
-0.14 (-1.65%)
Aug 4, 2026, 3:00 PM CST
Shenergy Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 8.49 | 8.53 | 8.33 | 8.35 | - | -1.42% | 26,655,515 |
| 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 |
| Jun 16, 2026 | 9.72 | 9.90 | 9.65 | 9.72 | 9.22 | -0.10% | 24,547,730 |
| Jun 15, 2026 | 9.64 | 9.76 | 9.46 | 9.73 | 9.23 | 1.04% | 31,268,990 |
| Jun 12, 2026 | 9.57 | 9.76 | 9.33 | 9.63 | 9.13 | 0.73% | 42,082,450 |
| Jun 11, 2026 | 9.41 | 9.59 | 9.37 | 9.56 | 9.07 | 1.27% | 26,235,130 |
| Jun 10, 2026 | 9.55 | 9.64 | 9.31 | 9.44 | 8.95 | -1.87% | 27,186,830 |
| Jun 9, 2026 | 9.65 | 9.72 | 9.46 | 9.62 | 9.12 | 0.10% | 21,595,103 |
| Jun 8, 2026 | 9.53 | 9.77 | 9.45 | 9.61 | 9.11 | -0.93% | 33,238,349 |
| Jun 5, 2026 | 10.10 | 10.24 | 9.66 | 9.70 | 9.20 | -4.15% | 46,897,620 |
| Jun 4, 2026 | 10.34 | 10.44 | 10.09 | 10.12 | 9.60 | -2.60% | 40,061,120 |
| Jun 3, 2026 | 10.50 | 10.53 | 10.22 | 10.39 | 9.85 | -2.44% | 55,486,650 |
| Jun 2, 2026 | 10.56 | 10.98 | 10.40 | 10.65 | 10.10 | -1.02% | 65,737,840 |
| Jun 1, 2026 | 10.30 | 10.76 | 10.18 | 10.76 | 10.20 | 4.26% | 81,369,430 |
| May 29, 2026 | 9.80 | 10.45 | 9.73 | 10.32 | 9.79 | 4.98% | 74,652,960 |
| May 28, 2026 | 9.86 | 10.03 | 9.79 | 9.83 | 9.32 | -0.20% | 46,219,500 |
| May 27, 2026 | 9.69 | 9.96 | 9.63 | 9.85 | 9.34 | 0.82% | 33,400,540 |
| May 26, 2026 | 9.62 | 9.80 | 9.50 | 9.77 | 9.27 | 1.24% | 31,907,990 |