Shenzhen Energy Group Co., Ltd. (SHE:000027)
China · Delayed Price · Currency is CNY 6.61
-0.13 (-1.93%)
Feb 13, 2026, 3:04 PM CST
Shenzhen Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 6.74 | 6.74 | 6.60 | 6.61 | 6.61 | -1.93% | 25,605,620 |
| Feb 12, 2026 | 6.74 | 6.79 | 6.68 | 6.74 | 6.74 | 0.45% | 19,709,191 |
| Feb 11, 2026 | 6.69 | 6.75 | 6.69 | 6.71 | 6.71 | 0.30% | 13,830,570 |
| Feb 10, 2026 | 6.78 | 6.78 | 6.68 | 6.69 | 6.69 | -1.18% | 18,356,000 |
| Feb 9, 2026 | 6.75 | 6.82 | 6.74 | 6.77 | 6.77 | 0.74% | 15,471,180 |
| Feb 6, 2026 | 6.66 | 6.77 | 6.64 | 6.72 | 6.72 | 0.30% | 18,486,194 |
| Feb 5, 2026 | 6.79 | 6.79 | 6.65 | 6.70 | 6.70 | -1.33% | 20,209,846 |
| Feb 4, 2026 | 6.68 | 6.80 | 6.67 | 6.79 | 6.79 | 1.65% | 23,914,438 |
| Feb 3, 2026 | 6.67 | 6.70 | 6.62 | 6.68 | 6.68 | 0.75% | 20,282,050 |
| Feb 2, 2026 | 6.79 | 6.82 | 6.61 | 6.63 | 6.63 | -2.50% | 26,430,536 |
| Jan 30, 2026 | 6.81 | 6.85 | 6.66 | 6.80 | 6.80 | -0.29% | 27,062,154 |
| Jan 29, 2026 | 6.84 | 6.85 | 6.77 | 6.82 | 6.82 | -0.44% | 24,141,038 |
| Jan 28, 2026 | 6.80 | 6.89 | 6.76 | 6.85 | 6.85 | 0.74% | 28,207,589 |
| Jan 27, 2026 | 6.89 | 6.89 | 6.72 | 6.80 | 6.80 | -1.45% | 29,470,220 |
| Jan 26, 2026 | 6.95 | 6.98 | 6.85 | 6.90 | 6.90 | -0.72% | 36,551,080 |
| Jan 23, 2026 | 6.93 | 6.95 | 6.90 | 6.95 | 6.95 | 0.14% | 26,284,140 |
| Jan 22, 2026 | 6.95 | 6.97 | 6.91 | 6.94 | 6.94 | - | 20,161,332 |
| Jan 21, 2026 | 6.96 | 7.00 | 6.92 | 6.94 | 6.94 | -0.57% | 25,252,179 |
| Jan 20, 2026 | 7.00 | 7.03 | 6.89 | 6.98 | 6.98 | -0.14% | 34,424,899 |
| Jan 19, 2026 | 6.97 | 7.04 | 6.95 | 6.99 | 6.99 | -0.29% | 30,224,185 |
| Jan 16, 2026 | 7.02 | 7.16 | 6.97 | 7.01 | 7.01 | 0.57% | 52,851,440 |
| Jan 15, 2026 | 6.96 | 7.06 | 6.86 | 6.97 | 6.97 | -1.13% | 57,568,860 |
| Jan 14, 2026 | 6.75 | 7.19 | 6.67 | 7.05 | 7.05 | 4.60% | 91,298,820 |
| Jan 13, 2026 | 6.71 | 6.78 | 6.68 | 6.74 | 6.74 | 0.45% | 30,488,360 |
| Jan 12, 2026 | 6.69 | 6.71 | 6.66 | 6.71 | 6.71 | 0.30% | 28,273,130 |
| Jan 9, 2026 | 6.64 | 6.69 | 6.63 | 6.69 | 6.69 | 0.75% | 23,190,940 |
| Jan 8, 2026 | 6.60 | 6.66 | 6.58 | 6.64 | 6.64 | 0.45% | 18,473,200 |
| Jan 7, 2026 | 6.64 | 6.66 | 6.60 | 6.61 | 6.61 | -0.45% | 17,919,410 |
| Jan 6, 2026 | 6.56 | 6.65 | 6.54 | 6.64 | 6.64 | 1.22% | 20,018,790 |
| Jan 5, 2026 | 6.53 | 6.57 | 6.52 | 6.56 | 6.56 | 0.61% | 16,742,110 |
| Dec 31, 2025 | 6.57 | 6.58 | 6.52 | 6.52 | 6.52 | -0.76% | 15,991,770 |
| Dec 30, 2025 | 6.64 | 6.64 | 6.55 | 6.57 | 6.57 | -1.05% | 18,873,760 |
| Dec 29, 2025 | 6.76 | 6.81 | 6.63 | 6.64 | 6.64 | -0.30% | 28,619,220 |
| Dec 26, 2025 | 6.62 | 6.68 | 6.61 | 6.66 | 6.66 | 0.60% | 21,000,402 |
| Dec 25, 2025 | 6.60 | 6.63 | 6.58 | 6.62 | 6.62 | 0.30% | 12,082,200 |
| Dec 24, 2025 | 6.56 | 6.62 | 6.54 | 6.60 | 6.60 | 0.46% | 13,056,630 |
| Dec 23, 2025 | 6.59 | 6.66 | 6.55 | 6.57 | 6.57 | -0.30% | 11,827,430 |
| Dec 22, 2025 | 6.59 | 6.63 | 6.58 | 6.59 | 6.59 | 0.15% | 10,795,257 |
| Dec 19, 2025 | 6.57 | 6.62 | 6.55 | 6.58 | 6.58 | 0.15% | 11,796,600 |
| Dec 18, 2025 | 6.55 | 6.58 | 6.52 | 6.57 | 6.57 | 0.15% | 9,192,080 |
| Dec 17, 2025 | 6.51 | 6.58 | 6.46 | 6.56 | 6.56 | 0.46% | 15,066,085 |
| Dec 16, 2025 | 6.66 | 6.67 | 6.50 | 6.53 | 6.53 | -1.80% | 17,317,400 |
| Dec 15, 2025 | 6.60 | 6.68 | 6.59 | 6.65 | 6.65 | 0.76% | 15,002,870 |
| Dec 12, 2025 | 6.55 | 6.62 | 6.54 | 6.60 | 6.60 | 0.76% | 13,570,129 |
| Dec 11, 2025 | 6.57 | 6.62 | 6.54 | 6.55 | 6.55 | -0.30% | 11,990,070 |
| Dec 10, 2025 | 6.54 | 6.58 | 6.49 | 6.57 | 6.57 | 0.46% | 15,942,626 |
| Dec 9, 2025 | 6.63 | 6.64 | 6.54 | 6.54 | 6.54 | -1.36% | 15,776,160 |
| Dec 8, 2025 | 6.67 | 6.68 | 6.62 | 6.63 | 6.63 | -0.15% | 15,290,650 |
| Dec 5, 2025 | 6.65 | 6.66 | 6.60 | 6.64 | 6.64 | -0.30% | 15,974,460 |
| Dec 4, 2025 | 6.67 | 6.68 | 6.61 | 6.66 | 6.66 | -0.15% | 11,322,460 |