Shenwu Energy Saving Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	2.65	2.67	2.61	2.63	2.63	0.38%	3,620,975
Sep 3, 2025	2.65	2.66	2.60	2.62	2.62	-1.13%	4,257,003
Sep 2, 2025	2.64	2.70	2.63	2.65	2.65	-0.38%	4,695,600
Sep 1, 2025	2.73	2.73	2.60	2.66	2.66	-2.92%	9,923,150
Aug 29, 2025	2.78	2.79	2.73	2.74	2.74	-1.79%	5,678,600
Aug 28, 2025	2.78	2.81	2.75	2.79	2.79	-	8,754,000
Aug 27, 2025	2.79	2.84	2.74	2.79	2.79	-0.36%	11,041,403
Aug 26, 2025	2.78	2.82	2.76	2.80	2.80	0.72%	7,577,200
Aug 25, 2025	2.82	2.82	2.76	2.78	2.78	-1.42%	8,013,800
Aug 22, 2025	2.82	2.85	2.80	2.82	2.82	-	8,191,900
Aug 21, 2025	2.81	2.85	2.77	2.82	2.82	-0.35%	10,069,729
Aug 20, 2025	2.70	2.83	2.68	2.83	2.83	4.81%	14,214,773
Aug 19, 2025	2.74	2.74	2.69	2.70	2.70	0.37%	5,724,200
Aug 18, 2025	2.69	2.72	2.67	2.69	2.69	0.37%	6,544,300
Aug 15, 2025	2.67	2.72	2.64	2.68	2.68	-	7,277,500
Aug 14, 2025	2.74	2.75	2.68	2.68	2.68	-2.55%	7,000,400
Aug 13, 2025	2.79	2.79	2.75	2.75	2.75	-1.08%	5,008,836
Aug 12, 2025	2.77	2.79	2.75	2.78	2.78	-	4,654,094
Aug 11, 2025	2.80	2.83	2.75	2.78	2.78	1.46%	6,378,940
Aug 8, 2025	2.76	2.77	2.72	2.74	2.74	-0.72%	6,701,656
Aug 7, 2025	2.78	2.79	2.74	2.76	2.76	-2.47%	13,574,100
Aug 6, 2025	2.83	2.90	2.81	2.83	2.83	2.54%	17,173,800
Aug 5, 2025	2.75	2.79	2.74	2.76	2.76	0.36%	5,018,800
Aug 4, 2025	2.75	2.79	2.72	2.75	2.75	-0.72%	3,101,300
Aug 1, 2025	2.77	2.81	2.76	2.77	2.77	-1.07%	2,977,200
Jul 31, 2025	2.70	2.83	2.68	2.80	2.80	3.70%	8,339,581
Jul 30, 2025	2.74	2.76	2.66	2.70	2.70	-1.82%	7,535,140
Jul 29, 2025	2.78	2.79	2.72	2.75	2.75	-1.43%	6,410,600
Jul 28, 2025	2.85	2.86	2.76	2.79	2.79	-2.79%	7,728,500
Jul 25, 2025	2.84	2.93	2.83	2.87	2.87	0.70%	7,172,200
Jul 24, 2025	2.85	2.88	2.84	2.85	2.85	-0.35%	5,286,278
Jul 23, 2025	2.87	2.89	2.85	2.86	2.86	-1.04%	4,294,400
Jul 22, 2025	2.90	2.92	2.86	2.89	2.89	-	5,459,200
Jul 21, 2025	2.94	2.96	2.87	2.89	2.89	-1.37%	9,396,792
Jul 18, 2025	3.02	3.05	2.89	2.93	2.93	-2.01%	12,528,900
Jul 17, 2025	3.00	3.12	2.94	2.99	2.99	-1.32%	26,564,956
Jul 16, 2025	2.92	3.03	2.90	3.03	3.03	4.84%	19,499,427
Jul 15, 2025	2.82	2.89	2.77	2.89	2.89	5.09%	20,361,259
Jul 14, 2025	2.74	2.76	2.72	2.75	2.75	-	3,251,701
Jul 11, 2025	2.75	2.77	2.73	2.75	2.75	-0.36%	3,015,679
Jul 10, 2025	2.77	2.79	2.74	2.76	2.76	-0.72%	2,540,747
Jul 9, 2025	2.75	2.80	2.73	2.78	2.78	1.09%	3,814,488
Jul 8, 2025	2.73	2.77	2.71	2.75	2.75	0.73%	2,847,223
Jul 7, 2025	2.81	2.81	2.70	2.73	2.73	-3.53%	7,457,056
Jul 4, 2025	2.77	2.91	2.77	2.83	2.83	2.17%	8,840,453
Jul 3, 2025	2.80	2.83	2.76	2.77	2.77	-1.42%	5,547,997
Jul 2, 2025	2.84	2.84	2.80	2.81	2.81	-1.06%	3,815,501
Jul 1, 2025	2.86	2.86	2.82	2.84	2.84	-0.35%	4,416,200
Jun 30, 2025	2.86	2.87	2.83	2.85	2.85	0.71%	3,969,020
Jun 27, 2025	2.86	2.88	2.82	2.83	2.83	-1.05%	4,724,600