Shenwu Energy Saving Co., Ltd. (SHE:000820)
China · Delayed Price · Currency is CNY 3.420
-0.090 (-2.56%)
Mar 23, 2026, 3:05 PM CST
Shenwu Energy Saving Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3.46 | 3.51 | 3.33 | 3.42 | 3.42 | -2.56% | 4,980,862 |
| Mar 20, 2026 | 3.48 | 3.61 | 3.48 | 3.51 | 3.51 | 0.57% | 4,535,784 |
| Mar 19, 2026 | 3.46 | 3.57 | 3.44 | 3.49 | 3.49 | -1.13% | 4,263,700 |
| Mar 18, 2026 | 3.64 | 3.65 | 3.48 | 3.53 | 3.53 | 1.15% | 8,723,326 |
| Mar 17, 2026 | 3.32 | 3.49 | 3.30 | 3.49 | 3.49 | 5.12% | 5,204,361 |
| Mar 16, 2026 | 3.37 | 3.38 | 3.29 | 3.32 | 3.32 | 0.30% | 2,792,900 |
| Mar 13, 2026 | 3.36 | 3.36 | 3.30 | 3.31 | 3.31 | -0.90% | 3,758,700 |
| Mar 12, 2026 | 3.36 | 3.40 | 3.34 | 3.34 | 3.34 | - | 2,818,996 |
| Mar 11, 2026 | 3.37 | 3.39 | 3.34 | 3.34 | 3.34 | -0.60% | 3,181,400 |
| Mar 10, 2026 | 3.35 | 3.38 | 3.33 | 3.36 | 3.36 | -0.59% | 4,531,275 |
| Mar 9, 2026 | 3.48 | 3.49 | 3.35 | 3.38 | 3.38 | -0.88% | 4,025,600 |
| Mar 6, 2026 | 3.40 | 3.43 | 3.36 | 3.41 | 3.41 | 1.19% | 2,779,511 |
| Mar 5, 2026 | 3.44 | 3.50 | 3.37 | 3.37 | 3.37 | -0.88% | 2,627,234 |
| Mar 4, 2026 | 3.36 | 3.41 | 3.34 | 3.40 | 3.40 | - | 3,053,980 |
| Mar 3, 2026 | 3.39 | 3.54 | 3.38 | 3.40 | 3.40 | 0.29% | 6,016,500 |
| Mar 2, 2026 | 3.52 | 3.52 | 3.35 | 3.39 | 3.39 | -3.69% | 6,802,179 |
| Feb 27, 2026 | 3.56 | 3.60 | 3.52 | 3.52 | 3.52 | -0.85% | 2,704,836 |
| Feb 26, 2026 | 3.55 | 3.60 | 3.51 | 3.55 | 3.55 | 0.28% | 3,689,148 |
| Feb 25, 2026 | 3.60 | 3.66 | 3.54 | 3.54 | 3.54 | - | 5,689,095 |
| Feb 24, 2026 | 3.61 | 3.64 | 3.48 | 3.54 | 3.54 | -3.28% | 9,707,434 |
| Feb 13, 2026 | 4.00 | 4.00 | 3.63 | 3.66 | 3.66 | -4.19% | 16,631,800 |
| Feb 12, 2026 | 3.82 | 3.82 | 3.68 | 3.82 | 3.82 | 4.95% | 10,647,100 |
| 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 |