Shenzhen Energy Group Co., Ltd. (SHE:000027)
China · Delayed Price · Currency is CNY 6.50
+0.08 (1.25%)
Sep 5, 2025, 3:04 PM CST
Shenzhen Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.42 | 6.51 | 6.38 | 6.50 | 6.50 | 1.25% | 27,362,109 |
| Sep 4, 2025 | 6.42 | 6.44 | 6.36 | 6.42 | 6.42 | - | 27,085,551 |
| Sep 3, 2025 | 6.54 | 6.55 | 6.41 | 6.42 | 6.42 | -1.68% | 29,459,490 |
| Sep 2, 2025 | 6.58 | 6.59 | 6.49 | 6.53 | 6.53 | -0.76% | 33,908,553 |
| Sep 1, 2025 | 6.63 | 6.64 | 6.52 | 6.58 | 6.58 | -0.60% | 31,706,727 |
| Aug 29, 2025 | 6.66 | 6.75 | 6.61 | 6.62 | 6.62 | -0.75% | 44,326,163 |
| Aug 28, 2025 | 6.72 | 6.73 | 6.51 | 6.67 | 6.67 | -3.75% | 92,582,543 |
| Aug 27, 2025 | 7.00 | 7.09 | 6.91 | 6.93 | 6.93 | -1.70% | 55,189,154 |
| Aug 26, 2025 | 7.20 | 7.29 | 6.99 | 7.05 | 7.05 | 1.15% | 74,748,496 |
| Aug 25, 2025 | 6.95 | 6.99 | 6.92 | 6.97 | 6.97 | 0.58% | 30,455,702 |
| Aug 22, 2025 | 6.90 | 6.94 | 6.83 | 6.93 | 6.93 | 0.14% | 25,351,907 |
| Aug 21, 2025 | 6.88 | 6.95 | 6.87 | 6.92 | 6.92 | 0.29% | 22,346,875 |
| Aug 20, 2025 | 6.89 | 6.91 | 6.84 | 6.90 | 6.90 | 0.15% | 21,683,056 |
| Aug 19, 2025 | 6.96 | 6.99 | 6.87 | 6.89 | 6.89 | -1.15% | 28,299,970 |
| Aug 18, 2025 | 6.93 | 7.10 | 6.93 | 6.97 | 6.97 | 1.01% | 47,434,937 |
| Aug 15, 2025 | 6.66 | 6.90 | 6.63 | 6.90 | 6.90 | 3.29% | 52,094,636 |
| Aug 14, 2025 | 6.75 | 6.80 | 6.66 | 6.68 | 6.68 | -0.74% | 23,647,673 |
| Aug 13, 2025 | 6.67 | 6.79 | 6.64 | 6.73 | 6.73 | 1.05% | 29,251,406 |
| Aug 12, 2025 | 6.68 | 6.70 | 6.65 | 6.66 | 6.66 | -0.30% | 16,232,416 |
| Aug 11, 2025 | 6.74 | 6.79 | 6.64 | 6.68 | 6.68 | -0.74% | 26,699,363 |
| Aug 8, 2025 | 6.56 | 6.75 | 6.56 | 6.73 | 6.73 | 2.44% | 42,369,812 |
| Aug 7, 2025 | 6.59 | 6.60 | 6.54 | 6.57 | 6.57 | -0.30% | 11,789,098 |
| Aug 6, 2025 | 6.56 | 6.61 | 6.55 | 6.59 | 6.59 | 0.30% | 15,768,319 |
| Aug 5, 2025 | 6.54 | 6.58 | 6.53 | 6.57 | 6.57 | 0.31% | 14,000,226 |
| Aug 4, 2025 | 6.52 | 6.56 | 6.50 | 6.55 | 6.55 | 0.31% | 14,985,164 |
| Aug 1, 2025 | 6.49 | 6.59 | 6.49 | 6.53 | 6.53 | 0.31% | 19,146,771 |
| Jul 31, 2025 | 6.66 | 6.67 | 6.49 | 6.51 | 6.51 | -2.54% | 27,803,811 |
| Jul 30, 2025 | 6.64 | 6.73 | 6.64 | 6.68 | 6.68 | 0.45% | 20,883,038 |
| Jul 29, 2025 | 6.66 | 6.68 | 6.61 | 6.65 | 6.65 | -0.30% | 14,796,705 |
| Jul 28, 2025 | 6.71 | 6.72 | 6.65 | 6.67 | 6.67 | -0.30% | 15,948,820 |
| Jul 25, 2025 | 6.76 | 6.78 | 6.68 | 6.69 | 6.69 | -1.04% | 17,894,181 |
| Jul 24, 2025 | 6.73 | 6.76 | 6.66 | 6.76 | 6.76 | 0.75% | 23,808,694 |
| Jul 23, 2025 | 6.77 | 6.78 | 6.70 | 6.71 | 6.71 | -0.59% | 25,878,202 |
| Jul 22, 2025 | 6.70 | 6.76 | 6.64 | 6.75 | 6.75 | 1.05% | 33,735,497 |
| Jul 21, 2025 | 6.64 | 6.69 | 6.63 | 6.68 | 6.68 | 0.91% | 25,693,440 |
| Jul 18, 2025 | 6.55 | 6.63 | 6.53 | 6.62 | 6.62 | 1.07% | 22,457,313 |
| Jul 17, 2025 | 6.56 | 6.58 | 6.51 | 6.55 | 6.55 | -0.15% | 21,311,353 |
| Jul 16, 2025 | 6.62 | 6.65 | 6.53 | 6.56 | 6.56 | -0.91% | 19,954,600 |
| Jul 15, 2025 | 6.75 | 6.75 | 6.61 | 6.62 | 6.62 | -2.07% | 25,571,063 |
| Jul 14, 2025 | 6.65 | 6.79 | 6.63 | 6.76 | 6.76 | 1.65% | 32,273,259 |
| Jul 11, 2025 | 6.69 | 6.69 | 6.62 | 6.65 | 6.65 | -0.45% | 24,736,563 |
| Jul 10, 2025 | 6.69 | 6.75 | 6.66 | 6.68 | 6.68 | - | 25,430,772 |
| Jul 9, 2025 | 6.65 | 6.77 | 6.62 | 6.68 | 6.68 | 0.30% | 42,895,991 |
| Jul 8, 2025 | 6.60 | 6.67 | 6.53 | 6.66 | 6.66 | 1.06% | 47,270,477 |
| Jul 7, 2025 | 6.54 | 6.60 | 6.50 | 6.59 | 6.59 | 1.85% | 49,362,751 |
| Jul 4, 2025 | 6.44 | 6.51 | 6.43 | 6.47 | 6.47 | 0.47% | 26,109,983 |
| Jul 3, 2025 | 6.46 | 6.46 | 6.40 | 6.44 | 6.44 | -0.31% | 16,215,712 |
| Jul 2, 2025 | 6.43 | 6.47 | 6.40 | 6.46 | 6.46 | 0.62% | 21,231,636 |
| Jul 1, 2025 | 6.40 | 6.46 | 6.38 | 6.42 | 6.42 | 0.63% | 19,870,507 |
| Jun 30, 2025 | 6.42 | 6.44 | 6.35 | 6.38 | 6.38 | -0.47% | 20,440,510 |