Shenwu Energy Saving Co., Ltd. (SHE:000820)
China · Delayed Price · Currency is CNY 3.540
+0.030 (0.85%)
Sep 29, 2026, 10:50 AM CST
Shenwu Energy Saving Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 3.71 | 3.87 | 3.65 | 3.76 | 3.76 | - | 52,602,680 |
| Aug 6, 2026 | 3.93 | 4.02 | 3.72 | 3.76 | 3.76 | -8.74% | 77,081,886 |
| Aug 5, 2026 | 4.13 | 4.50 | 3.95 | 4.12 | 4.12 | -3.29% | 93,862,113 |
| Aug 4, 2026 | 3.80 | 4.26 | 3.58 | 4.26 | 4.26 | 10.08% | 95,948,197 |
| Aug 3, 2026 | 3.87 | 3.87 | 3.62 | 3.87 | 3.87 | 9.94% | 67,457,800 |
| Jul 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 10.00% | 7,932,178 |
| Jul 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 9.97% | 672,900 |
| Jul 28, 2026 | 2.92 | 3.00 | 2.90 | 2.91 | 2.91 | -0.68% | 1,153,234 |
| Jul 27, 2026 | 2.93 | 2.94 | 2.87 | 2.93 | 2.93 | 2.09% | 2,076,500 |
| Jul 24, 2026 | 3.10 | 3.10 | 2.83 | 2.87 | 2.87 | -2.38% | 5,147,200 |
| Jul 23, 2026 | 2.70 | 2.96 | 2.70 | 2.94 | 2.94 | 8.89% | 5,040,000 |
| Jul 22, 2026 | 2.72 | 2.73 | 2.61 | 2.70 | 2.70 | - | 956,100 |
| Jul 21, 2026 | 2.67 | 2.72 | 2.59 | 2.70 | 2.70 | 1.12% | 2,343,800 |
| Jul 20, 2026 | 2.79 | 2.79 | 2.63 | 2.67 | 2.67 | -3.26% | 3,389,350 |
| Jul 17, 2026 | 2.83 | 2.84 | 2.73 | 2.76 | 2.76 | -1.43% | 3,272,978 |