Shenzhen Energy Group Co., Ltd. (SHE:000027)
China · Delayed Price · Currency is CNY 7.96
-0.06 (-0.75%)
Jun 3, 2026, 3:04 PM CST
Shenzhen Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.98 | 8.02 | 7.79 | 7.81 | - | -2.62% | 50,686,759 |
| Jun 2, 2026 | 7.91 | 8.14 | 7.82 | 8.02 | 8.02 | - | 86,397,040 |
| Jun 1, 2026 | 8.17 | 8.24 | 7.64 | 8.02 | 8.02 | -0.74% | 123,952,100 |
| May 29, 2026 | 7.98 | 8.45 | 7.92 | 8.08 | 8.08 | 0.37% | 159,767,700 |
| May 28, 2026 | 7.75 | 8.10 | 7.62 | 8.05 | 8.05 | 4.68% | 126,344,928 |
| May 27, 2026 | 7.57 | 7.76 | 7.54 | 7.69 | 7.69 | 0.92% | 71,370,790 |
| May 26, 2026 | 7.49 | 7.70 | 7.37 | 7.62 | 7.62 | 0.79% | 68,050,650 |
| May 25, 2026 | 7.31 | 7.57 | 7.28 | 7.56 | 7.56 | 3.42% | 51,105,680 |
| May 22, 2026 | 7.27 | 7.37 | 7.18 | 7.31 | 7.31 | 0.83% | 39,681,260 |
| May 21, 2026 | 7.30 | 7.50 | 7.24 | 7.25 | 7.25 | -1.89% | 57,361,290 |
| May 20, 2026 | 7.73 | 7.74 | 7.35 | 7.39 | 7.39 | -4.77% | 82,235,260 |
| May 19, 2026 | 7.42 | 8.08 | 7.33 | 7.76 | 7.76 | 4.72% | 101,486,800 |
| May 18, 2026 | 7.21 | 7.49 | 7.19 | 7.41 | 7.41 | 2.07% | 58,460,700 |
| May 15, 2026 | 7.32 | 7.36 | 7.13 | 7.26 | 7.26 | -0.95% | 60,867,000 |
| May 14, 2026 | 7.54 | 7.72 | 7.33 | 7.33 | 7.33 | -2.79% | 87,335,050 |
| May 13, 2026 | 7.33 | 7.60 | 7.29 | 7.54 | 7.54 | 3.01% | 86,170,890 |
| May 12, 2026 | 7.20 | 7.39 | 7.16 | 7.32 | 7.32 | 1.81% | 63,865,750 |
| May 11, 2026 | 7.10 | 7.19 | 7.06 | 7.19 | 7.19 | 1.55% | 43,106,480 |
| May 8, 2026 | 7.07 | 7.20 | 7.05 | 7.08 | 7.08 | -0.14% | 43,110,120 |
| May 7, 2026 | 7.04 | 7.13 | 7.00 | 7.09 | 7.09 | 0.71% | 48,835,520 |
| May 6, 2026 | 6.88 | 7.04 | 6.80 | 7.04 | 7.04 | 2.92% | 51,869,580 |
| Apr 30, 2026 | 6.93 | 6.95 | 6.82 | 6.84 | 6.84 | -1.72% | 36,556,710 |
| Apr 29, 2026 | 6.88 | 7.00 | 6.86 | 6.96 | 6.96 | 0.43% | 29,613,540 |
| Apr 28, 2026 | 6.90 | 6.97 | 6.83 | 6.93 | 6.93 | -0.14% | 37,936,830 |
| Apr 27, 2026 | 6.96 | 7.02 | 6.86 | 6.94 | 6.94 | 0.14% | 35,637,380 |
| Apr 24, 2026 | 7.03 | 7.10 | 6.91 | 6.93 | 6.93 | -1.98% | 49,539,360 |
| Apr 23, 2026 | 6.93 | 7.08 | 6.83 | 7.07 | 7.07 | 2.32% | 72,280,230 |
| Apr 22, 2026 | 6.84 | 6.97 | 6.81 | 6.91 | 6.91 | 0.58% | 42,079,510 |
| Apr 21, 2026 | 6.75 | 6.96 | 6.68 | 6.87 | 6.87 | 1.63% | 56,596,450 |
| Apr 20, 2026 | 6.72 | 6.77 | 6.69 | 6.76 | 6.76 | 1.20% | 34,390,630 |
| Apr 17, 2026 | 6.69 | 6.75 | 6.67 | 6.68 | 6.68 | -0.45% | 27,774,780 |
| Apr 16, 2026 | 6.68 | 6.72 | 6.65 | 6.71 | 6.71 | 0.60% | 23,250,270 |
| Apr 15, 2026 | 6.71 | 6.72 | 6.65 | 6.67 | 6.67 | -0.60% | 19,628,720 |
| Apr 14, 2026 | 6.71 | 6.78 | 6.64 | 6.71 | 6.71 | 0.15% | 29,340,550 |
| Apr 13, 2026 | 6.64 | 6.72 | 6.63 | 6.70 | 6.70 | 1.06% | 27,657,190 |
| Apr 10, 2026 | 6.65 | 6.71 | 6.63 | 6.63 | 6.63 | -0.15% | 30,438,950 |
| Apr 9, 2026 | 6.72 | 6.73 | 6.62 | 6.64 | 6.64 | -2.06% | 33,782,090 |
| Apr 8, 2026 | 6.70 | 6.79 | 6.70 | 6.78 | 6.78 | 1.95% | 38,607,410 |
| Apr 7, 2026 | 6.61 | 6.67 | 6.56 | 6.65 | 6.65 | 0.76% | 24,688,070 |
| Apr 3, 2026 | 6.79 | 6.81 | 6.60 | 6.60 | 6.60 | -2.65% | 44,092,480 |
| Apr 2, 2026 | 6.90 | 7.04 | 6.77 | 6.78 | 6.78 | -1.74% | 59,336,710 |
| Apr 1, 2026 | 7.02 | 7.05 | 6.86 | 6.90 | 6.90 | -0.72% | 65,277,860 |
| Mar 31, 2026 | 7.32 | 7.39 | 6.94 | 6.95 | 6.95 | -5.70% | 117,152,500 |
| Mar 30, 2026 | 7.84 | 7.89 | 7.28 | 7.37 | 7.37 | -8.79% | 155,678,800 |
| Mar 27, 2026 | 7.70 | 8.48 | 7.63 | 8.08 | 8.08 | 2.67% | 215,463,000 |
| Mar 26, 2026 | 7.59 | 7.87 | 7.45 | 7.87 | 7.87 | 3.42% | 152,044,300 |
| Mar 25, 2026 | 7.25 | 7.72 | 7.22 | 7.61 | 7.61 | 4.10% | 126,705,600 |
| Mar 24, 2026 | 7.09 | 7.31 | 7.03 | 7.31 | 7.31 | 4.43% | 82,025,370 |
| Mar 23, 2026 | 7.10 | 7.25 | 6.93 | 7.00 | 7.00 | -2.78% | 70,959,100 |
| Mar 20, 2026 | 7.16 | 7.36 | 7.12 | 7.20 | 7.20 | 0.56% | 59,259,690 |