Skip to main content
Shenergy Company Limited (SHA:600642)
China flag China · Delayed Price · Currency is CNY
9.08
-0.01 (-0.11%)
Apr 29, 2026, 11:29 AM CST

Shenergy Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.969.118.909.099.091.56%29,908,400
Apr 27, 20269.199.198.888.958.95-4.07%41,398,617
Apr 24, 20269.389.459.309.339.33-0.64%19,186,599
Apr 23, 20269.339.459.299.399.390.64%21,874,130
Apr 22, 20269.279.529.219.339.330.76%31,008,733
Apr 21, 20269.179.359.179.269.260.98%22,994,590
Apr 20, 20269.159.249.109.179.170.11%20,536,740
Apr 17, 20269.239.329.139.169.16-0.43%15,447,510
Apr 16, 20269.129.299.079.209.200.66%24,766,316
Apr 15, 20268.879.198.839.149.142.93%38,582,932
Apr 14, 20268.718.938.718.888.882.19%23,423,374
Apr 13, 20268.949.028.678.698.69-3.44%46,255,960
Apr 10, 20268.869.048.759.009.001.69%28,231,400
Apr 9, 20268.919.158.828.858.85-1.34%37,368,710
Apr 8, 20268.688.998.688.978.973.82%32,978,060
Apr 7, 20268.768.798.558.648.64-1.37%18,939,190
Apr 3, 20268.918.918.758.768.76-1.35%16,293,470
Apr 2, 20268.928.958.818.888.88-0.56%20,521,850
Apr 1, 20268.958.998.868.938.930.22%20,248,550
Mar 31, 20269.049.108.918.918.91-1.55%20,186,020
Mar 30, 20269.159.218.969.059.05-1.74%29,574,730
Mar 27, 20269.319.339.159.219.21-0.75%28,183,245
Mar 26, 20269.229.389.149.289.280.32%39,751,830
Mar 25, 20269.029.288.959.259.252.55%43,718,919
Mar 24, 20268.869.038.799.029.022.73%28,228,358
Mar 23, 20268.989.078.758.788.78-3.41%37,078,560
Mar 20, 20269.039.188.969.099.090.55%27,928,250
Mar 19, 20269.009.178.989.049.040.22%24,213,010
Mar 18, 20269.049.188.959.029.02-0.44%21,440,644
Mar 17, 20269.089.179.059.069.06-0.33%19,036,340
Mar 16, 20269.209.259.029.099.09-1.09%31,052,660
Mar 13, 20269.169.299.129.199.190.55%55,643,300
Mar 12, 20269.159.189.089.149.140.33%32,769,490
Mar 11, 20268.959.188.759.119.111.79%40,113,140
Mar 10, 20268.939.028.858.958.95-0.56%31,095,130
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