Shenzhen Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	6.04	6.15	6.02	6.13	6.13	1.32%	19,345,240
Oct 23, 2026	6.03	6.07	5.94	6.05	6.05	-	26,306,273
Oct 22, 2026	6.15	6.16	6.03	6.05	6.05	-1.79%	22,602,530
Oct 21, 2026	6.20	6.21	6.16	6.16	6.16	-0.65%	13,005,920
Oct 20, 2026	6.25	6.30	6.16	6.20	6.20	-1.27%	19,415,900
Oct 19, 2026	6.18	6.30	6.18	6.28	6.28	1.29%	18,381,871
Oct 16, 2026	6.19	6.26	6.16	6.20	6.20	0.49%	19,624,920
Oct 15, 2026	6.31	6.32	6.15	6.17	6.17	-2.83%	29,383,260
Oct 14, 2026	6.28	6.42	6.27	6.35	6.35	1.11%	28,296,000
Oct 13, 2026	6.31	6.32	6.23	6.28	6.28	-0.95%	17,642,028
Oct 12, 2026	6.33	6.40	6.31	6.34	6.34	-	19,320,030
Oct 9, 2026	6.37	6.41	6.31	6.34	6.34	-0.47%	20,073,800
Oct 8, 2026	6.29	6.42	6.28	6.37	6.37	1.43%	29,725,317
Sep 30, 2026	6.24	6.29	6.21	6.28	6.28	0.64%	14,061,348
Sep 29, 2026	6.17	6.27	6.17	6.24	6.24	0.97%	16,198,240
Sep 28, 2026	6.17	6.21	6.14	6.18	6.18	0.16%	17,813,351
Sep 24, 2026	6.22	6.23	6.16	6.17	6.17	-0.96%	15,545,900
Sep 23, 2026	6.29	6.29	6.22	6.23	6.23	-0.80%	12,811,900
Sep 22, 2026	6.28	6.32	6.26	6.28	6.28	-	14,714,727
Sep 21, 2026	6.30	6.30	6.23	6.28	6.28	-0.16%	17,313,336
Sep 18, 2026	6.23	6.33	6.22	6.29	6.29	0.96%	22,046,199
Sep 17, 2026	6.35	6.36	6.21	6.23	6.23	-2.20%	26,350,614
Sep 16, 2026	6.35	6.40	6.31	6.37	6.37	-	23,009,675
Sep 15, 2026	6.36	6.42	6.31	6.37	6.37	-	23,120,460
Sep 14, 2026	6.35	6.46	6.32	6.37	6.37	-0.47%	22,222,600
Sep 11, 2026	6.44	6.44	6.31	6.40	6.40	-0.62%	27,225,793
Sep 10, 2026	6.39	6.46	6.35	6.44	6.44	0.47%	26,553,700
Sep 9, 2026	6.36	6.42	6.33	6.41	6.41	0.79%	22,341,747
Sep 8, 2026	6.28	6.37	6.27	6.36	6.36	1.27%	24,884,437
Sep 7, 2026	6.32	6.34	6.25	6.28	6.28	-0.63%	17,862,520
Sep 4, 2026	6.34	6.38	6.29	6.32	6.32	-	23,948,688
Sep 3, 2026	6.32	6.39	6.31	6.32	6.32	0.16%	21,046,068
Sep 2, 2026	6.38	6.39	6.29	6.31	6.31	-1.10%	20,637,190
Sep 1, 2026	6.32	6.40	6.31	6.38	6.38	0.31%	26,122,740
Aug 31, 2026	6.31	6.36	6.25	6.36	6.36	0.63%	24,404,000
Aug 28, 2026	6.28	6.33	6.26	6.32	6.32	0.16%	17,915,588
Aug 27, 2026	6.38	6.40	6.23	6.31	6.31	-1.56%	35,895,973
Aug 26, 2026	6.21	6.49	6.20	6.41	6.41	3.89%	64,945,776
Aug 25, 2026	6.14	6.19	6.13	6.17	6.17	0.49%	19,348,732
Aug 24, 2026	6.14	6.17	6.10	6.14	6.14	-0.16%	15,837,722
Aug 21, 2026	6.12	6.16	6.09	6.15	6.15	0.16%	13,077,588
Aug 20, 2026	6.11	6.16	6.11	6.14	6.14	0.49%	13,580,419
Aug 19, 2026	6.17	6.19	6.07	6.11	6.11	-1.13%	20,694,500
Aug 18, 2026	6.25	6.26	6.17	6.18	6.18	-0.96%	17,719,983
Aug 17, 2026	6.21	6.25	6.18	6.24	6.24	0.32%	13,719,070
Aug 14, 2026	6.34	6.35	6.21	6.22	6.22	-1.89%	21,848,500
Aug 13, 2026	6.33	6.39	6.30	6.34	6.34	0.16%	18,976,664
Aug 12, 2026	6.35	6.37	6.26	6.33	6.33	-0.63%	18,976,358
Aug 11, 2026	6.36	6.41	6.33	6.37	6.37	-	18,144,232
Aug 10, 2026	6.34	6.39	6.33	6.37	6.37	0.31%	18,424,328