Shenzhen Energy Group Co., Ltd. (SHE:000027)
China · Delayed Price · Currency is CNY 6.52
-0.07 (-1.06%)
Aug 4, 2026, 3:04 PM CST
Shenzhen Energy Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.61 | 6.61 | 6.51 | 6.52 | - | -1.06% | 30,855,658 |
| Aug 3, 2026 | 6.46 | 6.61 | 6.46 | 6.59 | 6.59 | 1.54% | 25,684,150 |
| Jul 31, 2026 | 6.43 | 6.51 | 6.41 | 6.49 | 6.49 | 0.31% | 26,395,072 |
| Jul 30, 2026 | 6.41 | 6.49 | 6.35 | 6.47 | 6.47 | 0.62% | 27,566,550 |
| Jul 29, 2026 | 6.30 | 6.47 | 6.28 | 6.43 | 6.43 | 2.06% | 27,535,470 |
| Jul 28, 2026 | 6.34 | 6.36 | 6.25 | 6.30 | 6.30 | -1.25% | 25,039,920 |
| Jul 27, 2026 | 6.30 | 6.43 | 6.28 | 6.38 | 6.38 | 0.79% | 21,393,380 |
| Jul 24, 2026 | 6.55 | 6.59 | 6.31 | 6.33 | 6.33 | -3.51% | 33,011,630 |
| Jul 23, 2026 | 6.44 | 6.57 | 6.40 | 6.56 | 6.56 | 1.23% | 33,060,270 |
| Jul 22, 2026 | 6.35 | 6.48 | 6.32 | 6.48 | 6.48 | 1.57% | 39,719,210 |
| Jul 21, 2026 | 6.38 | 6.45 | 6.28 | 6.38 | 6.38 | -0.62% | 49,154,530 |
| Jul 20, 2026 | 6.19 | 6.42 | 6.17 | 6.42 | 6.42 | 3.55% | 59,660,382 |
| Jul 17, 2026 | 6.16 | 6.29 | 6.13 | 6.20 | 6.20 | 0.65% | 37,483,481 |
| Jul 16, 2026 | 6.18 | 6.21 | 6.12 | 6.16 | 6.16 | -0.65% | 22,398,300 |
| Jul 15, 2026 | 6.08 | 6.21 | 6.05 | 6.20 | 6.20 | 1.64% | 28,964,334 |
| Jul 14, 2026 | 5.97 | 6.10 | 5.94 | 6.10 | 6.10 | 2.18% | 24,081,596 |
| Jul 13, 2026 | 6.00 | 6.05 | 5.93 | 5.97 | 5.97 | -0.83% | 22,499,390 |
| Jul 10, 2026 | 5.95 | 6.07 | 5.91 | 6.02 | 6.02 | 0.67% | 25,143,530 |
| Jul 9, 2026 | 6.02 | 6.03 | 5.89 | 5.98 | 5.98 | -0.66% | 31,581,467 |
| Jul 8, 2026 | 6.03 | 6.09 | 5.98 | 6.02 | 6.02 | -0.17% | 21,446,820 |
| Jul 7, 2026 | 6.29 | 6.29 | 6.02 | 6.03 | 6.03 | -4.44% | 40,199,848 |
| Jul 6, 2026 | 6.26 | 6.38 | 6.23 | 6.31 | 6.31 | 0.64% | 31,605,000 |
| Jul 3, 2026 | 6.20 | 6.28 | 6.20 | 6.27 | 6.27 | 1.13% | 30,413,808 |
| Jul 2, 2026 | 6.23 | 6.30 | 6.16 | 6.20 | 6.20 | -0.96% | 35,632,740 |
| Jul 1, 2026 | 6.20 | 6.30 | 6.10 | 6.26 | 6.26 | 0.97% | 40,879,167 |
| Jun 30, 2026 | 6.31 | 6.34 | 6.18 | 6.20 | 6.20 | -2.36% | 33,729,466 |
| Jun 29, 2026 | 6.37 | 6.40 | 6.17 | 6.35 | 6.35 | -0.94% | 37,346,358 |
| Jun 26, 2026 | 6.69 | 6.78 | 6.41 | 6.41 | 6.41 | -3.90% | 50,475,760 |
| Jun 25, 2026 | 6.72 | 6.76 | 6.59 | 6.67 | 6.67 | -1.19% | 41,828,670 |
| Jun 24, 2026 | 6.86 | 6.88 | 6.70 | 6.75 | 6.75 | -1.60% | 39,369,970 |
| Jun 23, 2026 | 6.96 | 7.17 | 6.91 | 7.02 | 6.86 | - | 44,529,780 |
| Jun 22, 2026 | 6.87 | 7.03 | 6.74 | 7.02 | 6.86 | 2.03% | 48,419,962 |
| Jun 18, 2026 | 7.32 | 7.39 | 6.88 | 6.88 | 6.72 | -6.65% | 76,173,990 |
| Jun 17, 2026 | 7.31 | 7.48 | 7.13 | 7.37 | 7.20 | 0.55% | 48,861,130 |
| Jun 16, 2026 | 7.26 | 7.68 | 7.24 | 7.33 | 7.16 | 0.55% | 66,558,890 |
| Jun 15, 2026 | 7.18 | 7.31 | 7.12 | 7.29 | 7.12 | 1.25% | 42,682,520 |
| Jun 12, 2026 | 7.15 | 7.29 | 6.98 | 7.20 | 7.04 | 1.41% | 45,618,230 |
| Jun 11, 2026 | 7.09 | 7.19 | 6.96 | 7.10 | 6.94 | -0.84% | 39,554,240 |
| Jun 10, 2026 | 7.19 | 7.37 | 7.11 | 7.16 | 7.00 | -1.51% | 48,876,070 |
| Jun 9, 2026 | 7.11 | 7.30 | 6.92 | 7.27 | 7.10 | 2.68% | 55,867,845 |
| Jun 8, 2026 | 7.08 | 7.32 | 7.04 | 7.08 | 6.92 | -2.88% | 59,849,198 |
| Jun 5, 2026 | 7.77 | 7.93 | 7.25 | 7.29 | 7.12 | -6.42% | 94,294,730 |
| Jun 4, 2026 | 7.86 | 8.02 | 7.75 | 7.79 | 7.61 | -2.14% | 77,109,270 |
| Jun 3, 2026 | 7.90 | 8.03 | 7.78 | 7.96 | 7.78 | -0.75% | 91,816,150 |
| Jun 2, 2026 | 7.91 | 8.14 | 7.82 | 8.02 | 7.84 | - | 86,397,040 |
| Jun 1, 2026 | 8.17 | 8.24 | 7.64 | 8.02 | 7.84 | -0.74% | 123,952,100 |
| May 29, 2026 | 7.98 | 8.45 | 7.92 | 8.08 | 7.90 | 0.37% | 159,767,700 |
| May 28, 2026 | 7.75 | 8.10 | 7.62 | 8.05 | 7.87 | 4.68% | 126,344,900 |
| May 27, 2026 | 7.57 | 7.76 | 7.54 | 7.69 | 7.51 | 0.92% | 71,370,790 |
| May 26, 2026 | 7.49 | 7.70 | 7.37 | 7.62 | 7.45 | 0.79% | 68,050,650 |