Shenwu Energy Saving Co., Ltd. (SHE:000820)
China · Delayed Price · Currency is CNY 3.870
+0.350 (9.94%)
Aug 3, 2026, 3:04 PM CST
Shenwu Energy Saving Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 2.84 | 2.94 | 2.79 | 2.80 | 2.80 | -1.06% | 3,119,100 |
| Jul 15, 2026 | 2.84 | 2.89 | 2.82 | 2.83 | 2.83 | -2.08% | 2,294,300 |
| Jul 14, 2026 | 3.00 | 3.02 | 2.86 | 2.89 | 2.89 | -3.34% | 3,763,300 |
| Jul 13, 2026 | 2.88 | 3.02 | 2.83 | 2.99 | 2.99 | 3.46% | 4,991,600 |
| Jul 10, 2026 | 2.86 | 2.92 | 2.78 | 2.89 | 2.89 | 1.05% | 4,298,300 |
| Jul 9, 2026 | 2.89 | 2.90 | 2.84 | 2.86 | 2.86 | -1.04% | 2,598,200 |
| Jul 8, 2026 | 2.85 | 2.97 | 2.82 | 2.89 | 2.89 | 0.70% | 4,349,678 |
| Jul 7, 2026 | 2.96 | 2.98 | 2.84 | 2.87 | 2.87 | -3.04% | 4,943,300 |
| Jul 6, 2026 | 3.16 | 3.20 | 2.95 | 2.96 | 2.96 | -5.13% | 6,396,602 |
| Jul 3, 2026 | 3.12 | 3.14 | 2.95 | 3.12 | 3.12 | 4.00% | 8,893,500 |
| Jul 2, 2026 | 2.93 | 3.00 | 2.90 | 3.00 | 3.00 | 4.90% | 7,142,227 |
| Jul 1, 2026 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 5.15% | 2,003,027 |
| Jun 30, 2026 | 2.72 | 2.72 | 2.63 | 2.72 | 2.72 | 5.02% | 7,857,878 |
| Jun 29, 2026 | 2.72 | 2.77 | 2.58 | 2.59 | 2.59 | -4.43% | 4,778,400 |
| Jun 26, 2026 | 2.70 | 2.74 | 2.63 | 2.71 | 2.71 | -1.09% | 6,054,900 |
| Jun 25, 2026 | 2.92 | 2.92 | 2.73 | 2.74 | 2.74 | -4.53% | 6,953,200 |
| Jun 24, 2026 | 2.93 | 2.93 | 2.83 | 2.87 | 2.87 | -2.38% | 5,165,756 |
| Jun 23, 2026 | 3.00 | 3.05 | 2.88 | 2.94 | 2.94 | -1.67% | 4,344,200 |
| Jun 22, 2026 | 3.06 | 3.11 | 2.96 | 2.99 | 2.99 | -0.66% | 4,461,478 |
| Jun 18, 2026 | 3.07 | 3.07 | 2.99 | 3.01 | 3.01 | -1.31% | 4,290,362 |
| Jun 17, 2026 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | -0.97% | 3,260,344 |
| Jun 16, 2026 | 3.12 | 3.12 | 3.02 | 3.08 | 3.08 | 0.33% | 4,859,335 |
| Jun 15, 2026 | 3.23 | 3.23 | 3.07 | 3.07 | 3.07 | -3.15% | 8,568,818 |
| Jun 12, 2026 | 3.09 | 3.17 | 3.07 | 3.17 | 3.17 | 4.97% | 5,205,517 |
| Jun 11, 2026 | 3.05 | 3.09 | 2.97 | 3.02 | 3.02 | -0.98% | 7,203,703 |
| Jun 10, 2026 | 3.20 | 3.27 | 3.05 | 3.05 | 3.05 | -4.98% | 8,770,090 |
| Jun 9, 2026 | 3.29 | 3.34 | 3.16 | 3.21 | 3.21 | -1.83% | 6,321,563 |
| Jun 8, 2026 | 3.27 | 3.38 | 3.27 | 3.27 | 3.27 | -4.94% | 15,602,159 |
| Jun 5, 2026 | 3.17 | 3.47 | 3.17 | 3.44 | 3.44 | 2.99% | 34,125,149 |
| Jun 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 974,300 |
| Jun 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 915,100 |
| Jun 2, 2026 | 3.75 | 3.76 | 3.68 | 3.71 | 3.71 | -0.27% | 3,548,324 |
| Jun 1, 2026 | 3.65 | 3.74 | 3.61 | 3.72 | 3.72 | 0.27% | 3,723,261 |
| May 29, 2026 | 3.73 | 3.78 | 3.69 | 3.71 | 3.71 | -0.80% | 3,609,368 |
| May 28, 2026 | 3.72 | 3.75 | 3.69 | 3.74 | 3.74 | 0.54% | 4,088,424 |
| May 27, 2026 | 3.79 | 3.82 | 3.71 | 3.72 | 3.72 | -1.59% | 3,952,849 |
| May 26, 2026 | 3.80 | 3.83 | 3.72 | 3.78 | 3.78 | -0.53% | 5,876,100 |
| May 25, 2026 | 3.84 | 3.88 | 3.77 | 3.80 | 3.80 | -0.52% | 8,368,026 |
| May 22, 2026 | 3.72 | 3.82 | 3.68 | 3.82 | 3.82 | 3.24% | 6,294,300 |
| May 21, 2026 | 3.72 | 3.75 | 3.65 | 3.70 | 3.70 | -0.54% | 5,522,600 |