Shenwu Energy Saving Co., Ltd. (SHE:000820)
China · Delayed Price · Currency is CNY 3.360
-0.080 (-2.33%)
Oct 26, 2026, 1:35 PM CST
Shenwu Energy Saving Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.44 | 3.47 | 3.31 | 3.36 | 3.36 | -2.33% | 5,777,500 |
| Oct 23, 2026 | 3.34 | 3.45 | 3.21 | 3.44 | 3.44 | 2.69% | 14,110,700 |
| Oct 22, 2026 | 3.50 | 3.52 | 3.34 | 3.35 | 3.35 | -2.62% | 12,542,350 |
| Oct 21, 2026 | 3.45 | 3.52 | 3.43 | 3.44 | 3.44 | -0.29% | 7,407,905 |
| Oct 20, 2026 | 3.42 | 3.48 | 3.38 | 3.45 | 3.45 | 0.29% | 7,169,600 |
| Oct 19, 2026 | 3.40 | 3.45 | 3.33 | 3.44 | 3.44 | 0.29% | 10,054,400 |
| Oct 16, 2026 | 3.43 | 3.50 | 3.40 | 3.43 | 3.43 | 1.78% | 11,785,729 |
| Oct 15, 2026 | 3.38 | 3.46 | 3.36 | 3.37 | 3.37 | -2.88% | 10,221,020 |
| Oct 14, 2026 | 3.59 | 3.59 | 3.45 | 3.47 | 3.47 | -1.98% | 8,603,200 |
| Oct 13, 2026 | 3.48 | 3.59 | 3.38 | 3.54 | 3.54 | 1.72% | 11,320,900 |
| Oct 12, 2026 | 3.62 | 3.64 | 3.46 | 3.48 | 3.48 | -3.60% | 8,974,792 |
| Oct 9, 2026 | 3.50 | 3.61 | 3.41 | 3.61 | 3.61 | 2.85% | 13,321,300 |
| Oct 8, 2026 | 3.67 | 3.73 | 3.48 | 3.51 | 3.51 | -2.23% | 16,954,560 |
| Sep 30, 2026 | 3.64 | 3.73 | 3.58 | 3.59 | 3.59 | 0.84% | 11,373,615 |
| Sep 29, 2026 | 3.51 | 3.60 | 3.46 | 3.56 | 3.56 | 1.42% | 8,076,501 |
| Sep 28, 2026 | 3.60 | 3.61 | 3.45 | 3.51 | 3.51 | -1.96% | 9,968,100 |
| Sep 24, 2026 | 3.59 | 3.62 | 3.53 | 3.58 | 3.58 | - | 10,831,160 |
| Sep 23, 2026 | 3.52 | 3.60 | 3.47 | 3.58 | 3.58 | 1.70% | 20,282,700 |
| Sep 22, 2026 | 3.59 | 3.59 | 3.50 | 3.52 | 3.52 | -1.12% | 12,259,633 |
| Sep 21, 2026 | 3.52 | 3.59 | 3.50 | 3.56 | 3.56 | 0.85% | 10,333,356 |
| Sep 18, 2026 | 3.61 | 3.61 | 3.50 | 3.53 | 3.53 | -1.94% | 12,097,400 |
| Sep 17, 2026 | 3.48 | 3.61 | 3.40 | 3.60 | 3.60 | 4.05% | 12,493,900 |
| Sep 16, 2026 | 3.43 | 3.48 | 3.40 | 3.46 | 3.46 | 1.47% | 6,958,107 |
| Sep 15, 2026 | 3.55 | 3.56 | 3.40 | 3.41 | 3.41 | -3.40% | 8,313,878 |
| Sep 14, 2026 | 3.52 | 3.57 | 3.50 | 3.53 | 3.53 | 0.28% | 8,608,800 |
| Sep 11, 2026 | 3.61 | 3.61 | 3.45 | 3.52 | 3.52 | -1.68% | 8,873,600 |
| Sep 10, 2026 | 3.66 | 3.66 | 3.56 | 3.58 | 3.58 | -2.19% | 10,426,980 |
| Sep 9, 2026 | 3.63 | 3.68 | 3.63 | 3.66 | 3.66 | - | 7,509,500 |
| Sep 8, 2026 | 3.60 | 3.68 | 3.60 | 3.66 | 3.66 | 1.39% | 11,040,600 |
| Sep 7, 2026 | 3.69 | 3.71 | 3.61 | 3.61 | 3.61 | -1.10% | 11,462,450 |
| Sep 4, 2026 | 3.65 | 3.72 | 3.60 | 3.65 | 3.65 | 1.11% | 14,739,801 |
| Sep 3, 2026 | 3.71 | 3.74 | 3.60 | 3.61 | 3.61 | -2.43% | 13,513,570 |
| Sep 2, 2026 | 3.70 | 3.75 | 3.65 | 3.70 | 3.70 | 0.27% | 18,071,200 |
| Sep 1, 2026 | 3.64 | 3.73 | 3.64 | 3.69 | 3.69 | 1.37% | 14,252,300 |
| Aug 31, 2026 | 3.60 | 3.68 | 3.57 | 3.64 | 3.64 | 0.28% | 15,860,208 |
| Aug 28, 2026 | 3.63 | 3.66 | 3.60 | 3.63 | 3.63 | 0.28% | 14,949,882 |
| Aug 27, 2026 | 3.65 | 3.69 | 3.60 | 3.62 | 3.62 | -1.90% | 18,950,600 |
| Aug 26, 2026 | 3.59 | 3.73 | 3.55 | 3.69 | 3.69 | 2.79% | 28,286,574 |
| Aug 25, 2026 | 3.44 | 3.72 | 3.42 | 3.59 | 3.59 | 4.06% | 26,556,100 |
| Aug 24, 2026 | 3.50 | 3.54 | 3.37 | 3.45 | 3.45 | -1.71% | 19,636,800 |
| Aug 21, 2026 | 3.39 | 3.52 | 3.33 | 3.51 | 3.51 | 3.24% | 23,279,456 |
| Aug 20, 2026 | 3.36 | 3.42 | 3.30 | 3.40 | 3.40 | 3.03% | 17,511,600 |
| Aug 19, 2026 | 3.35 | 3.41 | 3.28 | 3.30 | 3.30 | -2.08% | 22,702,600 |
| Aug 18, 2026 | 3.45 | 3.47 | 3.36 | 3.37 | 3.37 | -3.16% | 25,047,470 |
| Aug 17, 2026 | 3.45 | 3.56 | 3.37 | 3.48 | 3.48 | - | 32,193,050 |
| Aug 14, 2026 | 3.72 | 3.79 | 3.41 | 3.48 | 3.48 | -6.95% | 46,015,620 |
| Aug 13, 2026 | 3.96 | 4.00 | 3.74 | 3.74 | 3.74 | -6.73% | 47,268,200 |
| Aug 12, 2026 | 3.95 | 4.05 | 3.85 | 4.01 | 4.01 | -2.91% | 56,467,400 |
| Aug 11, 2026 | 3.77 | 4.25 | 3.70 | 4.13 | 4.13 | 6.99% | 87,267,630 |
| Aug 10, 2026 | 3.68 | 3.87 | 3.60 | 3.86 | 3.86 | 2.66% | 53,006,093 |