Shenzhen Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	6.38	6.39	6.30	6.35	6.35	-0.31%	19,164,740
Aug 6, 2026	6.44	6.45	6.32	6.37	6.37	-1.09%	21,517,114
Aug 5, 2026	6.53	6.53	6.42	6.44	6.44	-1.23%	25,161,250
Aug 4, 2026	6.61	6.65	6.51	6.52	6.52	-1.06%	23,213,230
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