Shenzhen Energy Group Co., Ltd. (SHE:000027)
China · Delayed Price · Currency is CNY 7.12
+0.09 (1.28%)
Nov 3, 2025, 3:04 PM CST
Shenzhen Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.18 | 7.18 | 7.01 | 7.03 | 7.03 | -3.83% | 84,257,774 |
| Oct 30, 2025 | 7.18 | 7.38 | 7.15 | 7.31 | 7.31 | 1.39% | 90,453,751 |
| Oct 29, 2025 | 7.10 | 7.26 | 7.03 | 7.21 | 7.21 | 1.98% | 83,554,140 |
| Oct 28, 2025 | 7.21 | 7.22 | 7.04 | 7.07 | 7.07 | -2.48% | 84,435,375 |
| Oct 27, 2025 | 7.20 | 7.45 | 7.13 | 7.25 | 7.25 | - | 132,942,983 |
| Oct 24, 2025 | 7.68 | 7.74 | 7.19 | 7.25 | 7.25 | -3.46% | 213,011,269 |
| Oct 23, 2025 | 7.04 | 7.51 | 6.96 | 7.51 | 7.51 | 9.96% | 177,266,476 |
| Oct 22, 2025 | 6.89 | 6.90 | 6.80 | 6.83 | 6.83 | -0.87% | 23,596,958 |
| Oct 21, 2025 | 6.81 | 6.90 | 6.78 | 6.89 | 6.89 | 1.62% | 31,127,249 |
| Oct 20, 2025 | 6.74 | 6.79 | 6.68 | 6.78 | 6.78 | 1.04% | 33,085,569 |
| Oct 17, 2025 | 6.83 | 6.85 | 6.69 | 6.71 | 6.71 | -1.61% | 28,997,168 |
| Oct 16, 2025 | 6.88 | 6.88 | 6.79 | 6.82 | 6.82 | -0.87% | 23,139,106 |
| Oct 15, 2025 | 6.87 | 6.89 | 6.78 | 6.88 | 6.88 | 0.15% | 33,146,672 |
| Oct 14, 2025 | 6.91 | 6.97 | 6.84 | 6.87 | 6.87 | -0.72% | 35,502,181 |
| Oct 13, 2025 | 6.76 | 6.93 | 6.73 | 6.92 | 6.92 | 0.44% | 42,595,451 |
| Oct 10, 2025 | 6.88 | 6.95 | 6.83 | 6.89 | 6.89 | 0.15% | 40,831,574 |
| Oct 9, 2025 | 6.69 | 6.96 | 6.69 | 6.88 | 6.88 | 3.61% | 65,379,109 |
| Sep 30, 2025 | 6.69 | 6.72 | 6.62 | 6.64 | 6.64 | -1.19% | 27,135,330 |
| Sep 29, 2025 | 6.62 | 6.73 | 6.57 | 6.72 | 6.72 | 1.51% | 34,360,474 |
| Sep 26, 2025 | 6.60 | 6.69 | 6.58 | 6.62 | 6.62 | - | 22,002,296 |
| Sep 25, 2025 | 6.64 | 6.70 | 6.57 | 6.62 | 6.62 | -0.60% | 30,158,347 |
| Sep 24, 2025 | 6.75 | 6.80 | 6.60 | 6.66 | 6.66 | -0.60% | 49,088,814 |
| Sep 23, 2025 | 6.52 | 6.76 | 6.50 | 6.70 | 6.70 | 2.92% | 71,959,823 |
| Sep 22, 2025 | 6.45 | 6.53 | 6.40 | 6.51 | 6.51 | 1.24% | 24,830,826 |
| Sep 19, 2025 | 6.42 | 6.46 | 6.40 | 6.43 | 6.43 | - | 15,688,248 |
| Sep 18, 2025 | 6.53 | 6.53 | 6.40 | 6.43 | 6.43 | -1.53% | 24,029,124 |
| Sep 17, 2025 | 6.45 | 6.53 | 6.43 | 6.53 | 6.53 | 1.24% | 23,701,042 |
| Sep 16, 2025 | 6.51 | 6.53 | 6.42 | 6.45 | 6.45 | -1.07% | 21,337,110 |
| Sep 15, 2025 | 6.54 | 6.56 | 6.50 | 6.52 | 6.52 | -0.46% | 14,549,553 |
| Sep 12, 2025 | 6.59 | 6.60 | 6.54 | 6.55 | 6.55 | -0.61% | 18,633,728 |
| Sep 11, 2025 | 6.51 | 6.59 | 6.50 | 6.59 | 6.59 | 0.92% | 20,545,714 |
| Sep 10, 2025 | 6.57 | 6.60 | 6.50 | 6.53 | 6.53 | -0.91% | 16,714,954 |
| Sep 9, 2025 | 6.61 | 6.65 | 6.56 | 6.59 | 6.59 | -0.45% | 20,088,167 |
| Sep 8, 2025 | 6.52 | 6.66 | 6.51 | 6.62 | 6.62 | 1.85% | 37,857,590 |
| Sep 5, 2025 | 6.42 | 6.51 | 6.38 | 6.50 | 6.50 | 1.25% | 27,206,209 |
| 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 |