Shenzhen Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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