Shenzhen Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	6.68	6.70	6.65	6.67	6.67	-	11,416,060
Dec 2, 2025	6.67	6.68	6.63	6.67	6.67	-0.15%	10,855,890
Dec 1, 2025	6.67	6.69	6.65	6.68	6.68	0.30%	12,458,600
Nov 28, 2025	6.66	6.67	6.61	6.66	6.66	0.15%	9,421,006
Nov 27, 2025	6.59	6.69	6.58	6.65	6.65	0.91%	18,281,040
Nov 26, 2025	6.60	6.64	6.59	6.59	6.59	-0.15%	14,754,900
Nov 25, 2025	6.56	6.64	6.54	6.60	6.60	1.07%	17,250,499
Nov 24, 2025	6.55	6.60	6.52	6.53	6.53	-0.31%	20,046,970
Nov 21, 2025	6.74	6.74	6.55	6.55	6.55	-3.25%	31,769,070
Nov 20, 2025	6.78	6.83	6.75	6.77	6.77	-	17,684,840
Nov 19, 2025	6.81	6.84	6.75	6.77	6.77	-0.73%	16,495,500