Shenwu Energy Saving Co., Ltd. (SHE:000820)
China · Delayed Price · Currency is CNY 3.640
0.00 (0.00%)
Feb 9, 2026, 3:04 PM CST
Shenwu Energy Saving Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 3.58 | 3.64 | 3.55 | 3.64 | 3.64 | 4.90% | 3,649,650 |
| Feb 6, 2026 | 3.29 | 3.47 | 3.29 | 3.47 | 3.47 | 5.15% | 7,399,900 |
| Feb 5, 2026 | 3.17 | 3.46 | 3.17 | 3.30 | 3.30 | -1.20% | 16,038,790 |
| Feb 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 5,617,800 |
| Feb 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 1,230,300 |
| Feb 2, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 855,000 |
| Jan 30, 2026 | 3.82 | 3.99 | 3.81 | 3.91 | 3.91 | 1.56% | 8,003,900 |
| Jan 29, 2026 | 3.77 | 3.92 | 3.77 | 3.85 | 3.85 | 0.79% | 7,022,579 |
| Jan 28, 2026 | 3.83 | 3.87 | 3.74 | 3.82 | 3.82 | -0.26% | 12,546,010 |
| Jan 27, 2026 | 3.85 | 3.92 | 3.83 | 3.83 | 3.83 | -4.96% | 8,024,000 |
| Jan 26, 2026 | 4.30 | 4.32 | 4.03 | 4.03 | 4.03 | -4.95% | 10,666,600 |
| Jan 23, 2026 | 4.17 | 4.24 | 4.11 | 4.24 | 4.24 | 4.95% | 10,005,490 |
| Jan 22, 2026 | 3.87 | 4.04 | 3.87 | 4.04 | 4.04 | 4.94% | 12,286,670 |
| Jan 21, 2026 | 3.87 | 3.94 | 3.79 | 3.85 | 3.85 | 0.26% | 8,132,900 |
| Jan 20, 2026 | 3.80 | 3.85 | 3.73 | 3.84 | 3.84 | 1.86% | 6,058,110 |
| Jan 19, 2026 | 3.86 | 3.98 | 3.74 | 3.77 | 3.77 | -1.82% | 9,344,600 |
| Jan 16, 2026 | 3.80 | 3.86 | 3.71 | 3.84 | 3.84 | 1.32% | 7,060,681 |
| Jan 15, 2026 | 3.81 | 3.81 | 3.73 | 3.79 | 3.79 | -1.30% | 5,933,039 |
| Jan 14, 2026 | 3.72 | 3.89 | 3.65 | 3.84 | 3.84 | 3.50% | 10,906,870 |
| Jan 13, 2026 | 3.76 | 3.84 | 3.69 | 3.71 | 3.71 | -0.54% | 9,039,400 |
| Jan 12, 2026 | 3.83 | 3.90 | 3.65 | 3.73 | 3.73 | - | 16,448,268 |
| Jan 9, 2026 | 3.70 | 3.73 | 3.63 | 3.73 | 3.73 | 5.07% | 10,584,470 |
| Jan 8, 2026 | 3.38 | 3.55 | 3.37 | 3.55 | 3.55 | 5.03% | 8,220,880 |
| Jan 7, 2026 | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -1.74% | 4,577,257 |
| Jan 6, 2026 | 3.51 | 3.54 | 3.44 | 3.44 | 3.44 | -1.99% | 5,130,000 |
| Jan 5, 2026 | 3.42 | 3.55 | 3.42 | 3.51 | 3.51 | 3.54% | 5,949,705 |
| Dec 31, 2025 | 3.37 | 3.40 | 3.31 | 3.39 | 3.39 | 0.59% | 3,332,869 |
| Dec 30, 2025 | 3.37 | 3.38 | 3.31 | 3.37 | 3.37 | 1.20% | 3,723,300 |
| Dec 29, 2025 | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | -0.89% | 2,955,000 |
| Dec 26, 2025 | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | 0.90% | 3,871,480 |
| Dec 25, 2025 | 3.37 | 3.40 | 3.33 | 3.33 | 3.33 | -1.19% | 4,512,300 |
| Dec 24, 2025 | 3.41 | 3.47 | 3.36 | 3.37 | 3.37 | -0.59% | 6,697,900 |
| Dec 23, 2025 | 3.36 | 3.39 | 3.33 | 3.39 | 3.39 | 0.89% | 3,121,690 |
| Dec 22, 2025 | 3.38 | 3.44 | 3.34 | 3.36 | 3.36 | -0.88% | 3,754,400 |
| Dec 19, 2025 | 3.26 | 3.42 | 3.26 | 3.39 | 3.39 | 3.99% | 5,628,700 |
| Dec 18, 2025 | 3.23 | 3.30 | 3.20 | 3.26 | 3.26 | 0.93% | 3,920,400 |
| Dec 17, 2025 | 3.23 | 3.28 | 3.14 | 3.23 | 3.23 | 0.94% | 4,917,600 |
| Dec 16, 2025 | 3.33 | 3.33 | 3.17 | 3.20 | 3.20 | -3.90% | 10,256,800 |
| Dec 15, 2025 | 3.40 | 3.40 | 3.30 | 3.33 | 3.33 | -1.19% | 4,250,800 |
| Dec 12, 2025 | 3.43 | 3.44 | 3.37 | 3.37 | 3.37 | -1.75% | 3,965,222 |
| Dec 11, 2025 | 3.45 | 3.47 | 3.42 | 3.43 | 3.43 | 0.29% | 5,936,000 |
| Dec 10, 2025 | 3.39 | 3.51 | 3.32 | 3.42 | 3.42 | 1.18% | 9,352,349 |
| Dec 9, 2025 | 3.34 | 3.41 | 3.28 | 3.38 | 3.38 | 0.90% | 6,711,203 |
| Dec 8, 2025 | 3.34 | 3.45 | 3.29 | 3.35 | 3.35 | 1.82% | 15,545,900 |
| Dec 5, 2025 | 3.24 | 3.33 | 3.23 | 3.29 | 3.29 | 1.54% | 5,498,359 |
| Dec 4, 2025 | 3.40 | 3.40 | 3.23 | 3.24 | 3.24 | -4.71% | 13,294,100 |
| Dec 3, 2025 | 3.36 | 3.43 | 3.32 | 3.40 | 3.40 | 2.10% | 8,037,867 |
| Dec 2, 2025 | 3.38 | 3.45 | 3.31 | 3.33 | 3.33 | -2.06% | 9,648,600 |
| Dec 1, 2025 | 3.48 | 3.59 | 3.40 | 3.40 | 3.40 | -2.02% | 12,366,100 |
| Nov 28, 2025 | 3.56 | 3.56 | 3.44 | 3.47 | 3.47 | -0.29% | 9,448,500 |