Skip to main content
Shenzhen Energy Group Co., Ltd. (SHE:000027)
China flag China · Delayed Price · Currency is CNY
6.64
-0.02 (-0.30%)
At close: Dec 5, 2025

Shenzhen Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.676.676.616.62--0.60%7,105,820
Dec 4, 20256.676.686.616.666.66-0.15%11,322,460
Dec 3, 20256.686.706.656.676.67-11,416,060
Dec 2, 20256.676.686.636.676.67-0.15%10,855,890
Dec 1, 20256.676.696.656.686.680.30%12,458,600
Nov 28, 20256.666.676.616.666.660.15%9,421,006
Nov 27, 20256.596.696.586.656.650.91%18,281,040
Nov 26, 20256.606.646.596.596.59-0.15%14,754,900
Nov 25, 20256.566.646.546.606.601.07%17,250,499
Nov 24, 20256.556.606.526.536.53-0.31%20,046,970
Nov 21, 20256.746.746.556.556.55-3.25%31,769,070
Nov 20, 20256.786.836.756.776.77-17,684,840
Nov 19, 20256.816.846.756.776.77-0.73%16,495,500
Nov 18, 20256.906.906.776.826.82-1.16%27,348,330
Nov 17, 20256.976.986.856.906.90-1.29%29,808,050
Nov 14, 20256.987.046.986.996.99-0.43%25,544,710
Nov 13, 20257.017.036.947.027.02-32,961,540
Nov 12, 20257.077.096.987.027.02-0.99%34,263,350
Nov 11, 20257.157.177.077.097.09-0.84%33,544,450
Nov 10, 20257.137.187.107.157.150.56%39,604,110
Nov 7, 20257.157.237.077.117.11-0.70%43,096,530
Nov 6, 20257.087.247.077.167.160.99%47,449,580
Nov 5, 20257.047.136.977.097.090.14%38,017,190
Nov 4, 20257.107.167.037.087.08-0.56%32,259,550
Nov 3, 20257.057.137.037.127.121.28%40,267,580
Oct 31, 20257.187.187.017.037.03-3.83%84,257,770
Oct 30, 20257.187.387.157.317.311.39%90,453,750
Oct 29, 20257.107.267.037.217.211.98%82,601,540
Oct 28, 20257.217.227.047.077.07-2.48%84,435,370
Oct 27, 20257.207.457.137.257.25-132,942,900
Oct 24, 20257.687.747.197.257.25-3.46%213,011,200
Oct 23, 20257.047.516.967.517.519.96%176,841,500
Oct 22, 20256.896.906.806.836.83-0.87%23,300,450
Oct 21, 20256.816.906.786.896.891.62%31,127,240
Oct 20, 20256.746.796.686.786.781.04%32,838,760
Oct 17, 20256.836.856.696.716.71-1.61%28,557,060
Oct 16, 20256.886.886.796.826.82-0.87%23,139,100
Oct 15, 20256.876.896.786.886.880.15%32,758,570
Oct 14, 20256.916.976.846.876.87-0.72%35,502,180
Oct 13, 20256.766.936.736.926.920.44%42,595,450
Oct 10, 20256.886.956.836.896.890.15%40,621,750
Oct 9, 20256.696.966.696.886.883.61%65,379,100
Sep 30, 20256.696.726.626.646.64-1.19%26,934,550
Sep 29, 20256.626.736.576.726.721.51%34,360,470
Sep 26, 20256.606.696.586.626.62-22,002,290
Sep 25, 20256.646.706.576.626.62-0.60%30,158,340
Sep 24, 20256.756.806.606.666.66-0.60%49,088,810
Sep 23, 20256.526.766.506.706.702.92%71,959,820
Sep 22, 20256.456.536.406.516.511.24%24,830,820
Sep 19, 20256.426.466.406.436.43-15,688,240
Sep 18, 20256.536.536.406.436.43-1.53%24,029,120
Sep 17, 20256.456.536.436.536.531.24%23,701,040
Sep 16, 20256.516.536.426.456.45-1.07%21,337,110
Sep 15, 20256.546.566.506.526.52-0.46%14,549,550
Sep 12, 20256.596.606.546.556.55-0.61%18,633,720
Sep 11, 20256.516.596.506.596.590.92%20,545,710
Sep 10, 20256.576.606.506.536.53-0.91%16,714,950
Sep 9, 20256.616.656.566.596.59-0.45%20,088,160
Sep 8, 20256.526.666.516.626.621.85%37,857,590
Sep 5, 20256.426.516.386.506.501.25%27,206,200
Sep 4, 20256.426.446.366.426.42-27,085,550
Sep 3, 20256.546.556.416.426.42-1.68%29,459,490
Sep 2, 20256.586.596.496.536.53-0.76%33,908,550
Sep 1, 20256.636.646.526.586.58-0.60%31,706,720
Aug 29, 20256.666.756.616.626.62-0.75%44,326,160
Aug 28, 20256.726.736.516.676.67-3.75%92,582,540
Aug 27, 20257.007.096.916.936.93-1.70%55,189,150
Aug 26, 20257.207.296.997.057.051.15%74,748,490
Aug 25, 20256.956.996.926.976.970.58%30,455,700
Aug 22, 20256.906.946.836.936.930.14%25,351,900
Aug 21, 20256.886.956.876.926.920.29%22,346,870
Aug 20, 20256.896.916.846.906.900.15%21,683,050
Aug 19, 20256.966.996.876.896.89-1.15%28,299,970
Aug 18, 20256.937.106.936.976.971.01%47,434,930
Aug 15, 20256.666.906.636.906.903.29%52,094,630
Aug 14, 20256.756.806.666.686.68-0.74%23,647,670
Aug 13, 20256.676.796.646.736.731.05%29,251,400
Aug 12, 20256.686.706.656.666.66-0.30%16,232,410
Aug 11, 20256.746.796.646.686.68-0.74%26,699,360
Aug 8, 20256.566.756.566.736.732.44%42,369,810
Aug 7, 20256.596.606.546.576.57-0.30%11,789,090
Aug 6, 20256.566.616.556.596.590.30%15,768,310
Aug 5, 20256.546.586.536.576.570.31%14,000,220
Aug 4, 20256.526.566.506.556.550.31%14,985,160
Aug 1, 20256.496.596.496.536.530.31%19,146,770
Jul 31, 20256.666.676.496.516.51-2.54%27,803,810
Jul 30, 20256.646.736.646.686.680.45%20,883,030
Jul 29, 20256.666.686.616.656.65-0.30%14,796,700
Jul 28, 20256.716.726.656.676.67-0.30%15,948,820
Jul 25, 20256.766.786.686.696.69-1.04%17,894,180
Jul 24, 20256.736.766.666.766.760.75%23,808,690
Jul 23, 20256.776.786.706.716.71-0.59%25,878,200
Jul 22, 20256.706.766.646.756.751.05%33,735,490
Jul 21, 20256.646.696.636.686.680.91%25,693,440
Jul 18, 20256.556.636.536.626.621.07%22,457,310
Jul 17, 20256.566.586.516.556.55-0.15%21,311,350
Jul 16, 20256.626.656.536.566.56-0.91%19,954,600
Jul 15, 20256.756.756.616.626.62-2.07%25,571,060
Jul 14, 20256.656.796.636.766.761.65%32,273,250
Jul 11, 20256.696.696.626.656.65-0.45%24,736,560