Shenzhen Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	7.07	7.23	6.96	7.22	-	1.83%	44,244,289
Mar 10, 2026	7.06	7.18	7.00	7.09	7.09	0.28%	39,288,420
Mar 9, 2026	7.10	7.19	7.05	7.07	7.07	-	41,991,452
Mar 6, 2026	7.01	7.11	6.97	7.07	7.07	0.71%	37,299,490
Mar 5, 2026	7.02	7.10	6.98	7.02	7.02	0.57%	42,465,970
Mar 4, 2026	7.08	7.13	6.91	6.98	6.98	-1.13%	51,181,810
Mar 3, 2026	7.07	7.19	6.98	7.06	7.06	0.43%	75,360,020
Mar 2, 2026	6.97	7.09	6.94	7.03	7.03	0.14%	44,476,231
Feb 27, 2026	6.90	7.06	6.88	7.02	7.02	1.89%	43,329,730
Feb 26, 2026	6.86	6.90	6.83	6.89	6.89	0.58%	22,161,010
Feb 25, 2026	6.75	6.89	6.74	6.85	6.85	1.63%	30,291,197
Feb 24, 2026	6.66	6.76	6.65	6.74	6.74	1.97%	26,360,220
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