Shenwu Energy Saving Co., Ltd. (SHE:000820)
China · Delayed Price · Currency is CNY 3.820
+0.120 (3.24%)
May 22, 2026, 3:04 PM CST
Shenwu Energy Saving Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | -0.27% | 4,232,600 |
| May 19, 2026 | 3.72 | 3.76 | 3.71 | 3.73 | 3.73 | -0.27% | 5,464,500 |
| May 18, 2026 | 3.81 | 3.81 | 3.70 | 3.74 | 3.74 | -0.27% | 6,631,300 |
| May 15, 2026 | 3.80 | 3.84 | 3.74 | 3.75 | 3.75 | -1.32% | 8,060,700 |
| May 14, 2026 | 3.89 | 3.93 | 3.78 | 3.80 | 3.80 | -2.06% | 8,305,200 |
| May 13, 2026 | 3.88 | 3.97 | 3.86 | 3.88 | 3.88 | 0.26% | 13,778,902 |
| May 12, 2026 | 3.88 | 3.92 | 3.82 | 3.87 | 3.87 | 0.78% | 10,031,217 |
| May 11, 2026 | 3.82 | 3.87 | 3.73 | 3.84 | 3.84 | 0.52% | 14,121,560 |
| May 8, 2026 | 3.82 | 3.96 | 3.81 | 3.82 | 3.82 | 0.53% | 15,070,602 |
| May 7, 2026 | 3.71 | 3.83 | 3.70 | 3.80 | 3.80 | 1.60% | 11,952,511 |
| May 6, 2026 | 3.75 | 3.89 | 3.65 | 3.74 | 3.74 | -0.27% | 19,042,901 |
| Apr 30, 2026 | 4.06 | 4.06 | 3.68 | 3.75 | 3.75 | -3.10% | 30,007,466 |
| Apr 29, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 3,215,556 |
| Apr 28, 2026 | 3.74 | 3.74 | 3.65 | 3.69 | 3.69 | 3.65% | 16,990,885 |
| Apr 27, 2026 | 3.40 | 3.56 | 3.39 | 3.56 | 3.56 | 5.01% | 12,894,652 |
| Apr 24, 2026 | 3.37 | 3.44 | 3.36 | 3.39 | 3.39 | 0.59% | 6,834,848 |
| Apr 23, 2026 | 3.51 | 3.55 | 3.34 | 3.37 | 3.37 | -3.99% | 12,361,394 |
| Apr 22, 2026 | 3.46 | 3.60 | 3.46 | 3.51 | 3.51 | 0.86% | 11,130,298 |
| Apr 21, 2026 | 3.61 | 3.74 | 3.43 | 3.48 | 3.48 | -3.60% | 13,404,840 |
| Apr 20, 2026 | 3.49 | 3.65 | 3.49 | 3.61 | 3.61 | 3.44% | 9,277,176 |
| Apr 17, 2026 | 3.47 | 3.54 | 3.43 | 3.49 | 3.49 | 0.87% | 5,676,920 |
| Apr 16, 2026 | 3.45 | 3.52 | 3.42 | 3.46 | 3.46 | 1.17% | 4,569,751 |
| Apr 15, 2026 | 3.47 | 3.47 | 3.38 | 3.42 | 3.42 | -1.44% | 3,992,900 |
| Apr 14, 2026 | 3.53 | 3.62 | 3.43 | 3.47 | 3.47 | -0.86% | 6,526,800 |
| Apr 13, 2026 | 3.39 | 3.53 | 3.39 | 3.50 | 3.50 | 3.86% | 9,460,300 |
| Apr 10, 2026 | 3.36 | 3.37 | 3.34 | 3.37 | 3.37 | 0.90% | 2,989,462 |
| Apr 9, 2026 | 3.35 | 3.39 | 3.34 | 3.34 | 3.34 | -1.47% | 2,455,960 |
| Apr 8, 2026 | 3.39 | 3.39 | 3.34 | 3.39 | 3.39 | 0.89% | 3,880,378 |
| Apr 7, 2026 | 3.38 | 3.41 | 3.36 | 3.36 | 3.36 | -0.59% | 2,476,699 |
| Apr 3, 2026 | 3.41 | 3.43 | 3.34 | 3.38 | 3.38 | -0.88% | 3,208,200 |
| Apr 2, 2026 | 3.40 | 3.57 | 3.38 | 3.41 | 3.41 | 0.29% | 9,158,934 |
| Apr 1, 2026 | 3.36 | 3.40 | 3.34 | 3.40 | 3.40 | 2.41% | 4,588,397 |
| Mar 31, 2026 | 3.38 | 3.41 | 3.31 | 3.32 | 3.32 | -1.48% | 3,676,634 |
| Mar 30, 2026 | 3.35 | 3.42 | 3.34 | 3.37 | 3.37 | 0.30% | 3,171,662 |
| Mar 27, 2026 | 3.34 | 3.38 | 3.30 | 3.36 | 3.36 | 1.51% | 3,358,699 |
| Mar 26, 2026 | 3.37 | 3.38 | 3.31 | 3.31 | 3.31 | -1.49% | 3,918,200 |
| Mar 25, 2026 | 3.39 | 3.41 | 3.27 | 3.36 | 3.36 | -1.47% | 8,461,272 |
| Mar 24, 2026 | 3.46 | 3.54 | 3.36 | 3.41 | 3.41 | -0.29% | 3,897,100 |
| 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 |