Skip to main content
Shenergy Company Limited (SHA:600642)
China flag China · Delayed Price · Currency is CNY
9.00
-0.04 (-0.44%)
At close: Mar 9, 2026

Shenergy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.189.298.969.009.00-0.44%42,937,641
Mar 6, 20269.009.118.949.049.040.11%27,874,098
Mar 5, 20269.019.088.909.039.030.56%39,075,710
Mar 4, 20268.919.018.718.988.98-57,647,700
Mar 3, 20268.859.158.798.988.981.70%74,066,140
Mar 2, 20268.658.868.568.838.833.15%56,332,600
Feb 27, 20268.468.598.438.568.561.54%38,382,120
Feb 26, 20268.368.458.348.438.430.84%24,624,500
Feb 25, 20268.408.428.328.368.36-20,135,990
Feb 24, 20268.298.428.278.368.361.46%24,763,480
Feb 13, 20268.418.428.228.248.24-1.67%19,026,660
Feb 12, 20268.438.448.348.388.38-0.24%16,965,640
Feb 11, 20268.428.458.388.408.40-12,378,042
Feb 10, 20268.408.428.358.408.400.36%17,263,680
Feb 9, 20268.338.408.328.378.371.09%22,075,460
Feb 6, 20268.328.388.288.288.28-0.72%15,185,030
Feb 5, 20268.398.438.308.348.34-0.60%16,450,210
Feb 4, 20268.278.418.248.398.391.45%24,532,200
Feb 3, 20268.268.358.158.278.270.24%26,073,890
Feb 2, 20268.368.468.228.258.25-0.96%36,627,045
Jan 30, 20268.358.438.328.338.33-0.60%31,964,820
Jan 29, 20268.378.398.318.388.380.12%22,707,180
Jan 28, 20268.298.418.288.378.371.21%26,145,260
Jan 27, 20268.318.328.198.278.27-0.36%23,105,150
Jan 26, 20268.308.348.208.308.300.12%26,115,330
Jan 23, 20268.308.328.278.298.29-17,169,120
Jan 22, 20268.278.328.248.298.290.48%15,834,030
Jan 21, 20268.278.328.228.258.25-0.24%25,230,080
Jan 20, 20268.128.278.098.278.272.10%35,254,580
Jan 19, 20268.048.128.028.108.100.75%19,744,544
Jan 16, 20268.008.117.988.048.040.75%28,689,620
Jan 15, 20267.978.027.957.987.980.13%15,460,600
Jan 14, 20268.048.077.957.977.97-0.75%21,556,450
Jan 13, 20268.018.077.998.038.030.37%20,190,970
Jan 12, 20267.928.037.918.008.000.88%21,313,517
Jan 9, 20267.887.937.877.937.930.63%13,804,990
Jan 8, 20267.897.957.877.887.88-0.25%16,941,850
Jan 7, 20267.867.927.867.907.900.25%17,614,970
Jan 6, 20267.837.887.827.887.880.64%22,660,910
Jan 5, 20267.827.857.767.837.830.64%23,417,320
Dec 31, 20257.827.837.787.787.78-0.51%16,258,910
Dec 30, 20257.897.917.807.827.82-1.01%19,834,680
Dec 29, 20258.058.067.887.907.90-1.50%38,850,830
Dec 26, 20258.058.078.018.028.02-0.37%16,882,120
Dec 25, 20258.068.098.048.058.05-0.12%10,206,500
Dec 24, 20258.038.078.018.068.060.12%13,677,360
Dec 23, 20258.048.128.038.058.050.37%14,606,790
Dec 22, 20258.078.078.028.028.02-0.37%14,722,399
Dec 19, 20258.068.128.038.058.05-0.25%16,764,600
Dec 18, 20258.028.098.008.078.070.50%15,501,660
Dec 17, 20258.018.087.958.038.03-19,951,060
Dec 16, 20258.048.077.998.038.030.25%22,902,540
Dec 15, 20258.118.117.918.018.01-1.84%45,563,010
Dec 12, 20258.158.188.078.168.16-0.24%65,963,764
Dec 11, 20258.138.228.138.188.180.62%24,864,890
Dec 10, 20258.108.168.078.138.130.37%14,358,976
Dec 9, 20258.168.228.098.108.10-0.74%15,819,820
Dec 8, 20258.178.228.078.168.16-0.24%23,974,420
Dec 5, 20258.238.278.178.188.18-0.73%14,108,073
Dec 4, 20258.248.278.188.248.24-12,993,150
Dec 3, 20258.118.278.118.248.241.35%27,932,250
Dec 2, 20258.088.248.088.138.130.87%39,799,862
Dec 1, 20258.408.448.038.068.06-4.05%65,364,471
Nov 28, 20258.508.528.398.408.40-1.29%21,012,807
Nov 27, 20258.448.528.408.518.511.19%26,443,291
Nov 26, 20258.488.538.398.418.41-0.12%24,034,030
Nov 25, 20258.398.468.368.428.420.24%24,324,530
Nov 24, 20258.328.448.318.408.401.33%24,627,520
Nov 21, 20258.368.388.298.298.29-1.07%21,502,280
Nov 20, 20258.338.428.338.388.380.60%12,737,880
Nov 19, 20258.288.388.278.338.330.48%10,731,640
Nov 18, 20258.298.338.258.298.290.12%14,397,070
Nov 17, 20258.398.408.268.288.28-1.19%16,734,200
Nov 14, 20258.388.458.378.388.38-0.24%13,210,780
Nov 13, 20258.478.498.378.408.40-0.71%17,072,510
Nov 12, 20258.448.498.428.468.460.59%16,919,380
Nov 11, 20258.468.468.398.418.41-0.36%14,288,040
Nov 10, 20258.468.478.428.448.440.24%15,515,610
Nov 7, 20258.488.538.418.428.42-0.82%18,731,860
Nov 6, 20258.338.518.338.498.491.92%28,790,910
Nov 5, 20258.288.378.258.338.33-16,047,210
Nov 4, 20258.338.398.308.338.330.12%22,059,990
Nov 3, 20258.258.338.228.328.321.09%21,351,290
Oct 31, 20258.288.328.188.238.23-23,584,280
Oct 30, 20258.218.298.188.238.230.37%17,719,050
Oct 29, 20258.198.238.178.208.20-12,921,200
Oct 28, 20258.318.328.208.208.20-1.32%15,965,400
Oct 27, 20258.218.338.158.318.311.47%34,236,690
Oct 24, 20258.188.228.138.198.19-19,091,440
Oct 23, 20258.118.208.108.198.190.99%22,792,610
Oct 22, 20258.128.138.088.118.110.12%9,945,418
Oct 21, 20258.098.148.088.108.10-13,103,210
Oct 20, 20258.088.128.008.108.100.37%20,430,260
Oct 17, 20258.148.158.078.078.07-0.74%14,726,300
Oct 16, 20258.088.148.068.138.130.62%18,857,300
Oct 15, 20258.118.148.058.088.08-0.12%17,227,790
Oct 14, 20258.068.128.018.098.090.37%26,122,540
Oct 13, 20257.978.077.888.068.060.37%26,920,030
Oct 10, 20257.988.067.948.038.030.75%23,520,600
Oct 9, 20257.837.987.827.977.971.92%21,839,240