Skip to main content
Shenzhen Energy Group Co., Ltd. (SHE:000027)
China flag China · Delayed Price · Currency is CNY
7.07
0.00 (0.00%)
At close: Mar 9, 2026

Shenzhen Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.107.197.057.077.07-41,991,452
Mar 6, 20267.017.116.977.077.070.71%37,299,490
Mar 5, 20267.027.106.987.027.020.57%42,465,970
Mar 4, 20267.087.136.916.986.98-1.13%51,181,810
Mar 3, 20267.077.196.987.067.060.43%75,360,020
Mar 2, 20266.977.096.947.037.030.14%44,476,231
Feb 27, 20266.907.066.887.027.021.89%43,329,730
Feb 26, 20266.866.906.836.896.890.58%22,161,010
Feb 25, 20266.756.896.746.856.851.63%30,291,197
Feb 24, 20266.666.766.656.746.741.97%26,360,220
Feb 13, 20266.746.746.606.616.61-1.93%25,605,620
Feb 12, 20266.746.796.686.746.740.45%19,709,191
Feb 11, 20266.696.756.696.716.710.30%13,830,570
Feb 10, 20266.786.786.686.696.69-1.18%18,356,000
Feb 9, 20266.756.826.746.776.770.74%15,471,180
Feb 6, 20266.666.776.646.726.720.30%18,486,194
Feb 5, 20266.796.796.656.706.70-1.33%20,209,846
Feb 4, 20266.686.806.676.796.791.65%23,914,438
Feb 3, 20266.676.706.626.686.680.75%20,282,050
Feb 2, 20266.796.826.616.636.63-2.50%26,430,536
Jan 30, 20266.816.856.666.806.80-0.29%27,062,154
Jan 29, 20266.846.856.776.826.82-0.44%24,141,038
Jan 28, 20266.806.896.766.856.850.74%28,207,589
Jan 27, 20266.896.896.726.806.80-1.45%29,470,220
Jan 26, 20266.956.986.856.906.90-0.72%36,551,080
Jan 23, 20266.936.956.906.956.950.14%26,284,140
Jan 22, 20266.956.976.916.946.94-20,161,332
Jan 21, 20266.967.006.926.946.94-0.57%25,252,179
Jan 20, 20267.007.036.896.986.98-0.14%34,424,899
Jan 19, 20266.977.046.956.996.99-0.29%30,224,185
Jan 16, 20267.027.166.977.017.010.57%52,851,440
Jan 15, 20266.967.066.866.976.97-1.13%57,568,860
Jan 14, 20266.757.196.677.057.054.60%91,298,820
Jan 13, 20266.716.786.686.746.740.45%30,488,360
Jan 12, 20266.696.716.666.716.710.30%28,273,130
Jan 9, 20266.646.696.636.696.690.75%23,190,940
Jan 8, 20266.606.666.586.646.640.45%18,473,200
Jan 7, 20266.646.666.606.616.61-0.45%17,919,410
Jan 6, 20266.566.656.546.646.641.22%20,018,790
Jan 5, 20266.536.576.526.566.560.61%16,742,110
Dec 31, 20256.576.586.526.526.52-0.76%15,991,770
Dec 30, 20256.646.646.556.576.57-1.05%18,873,760
Dec 29, 20256.766.816.636.646.64-0.30%28,619,220
Dec 26, 20256.626.686.616.666.660.60%21,000,402
Dec 25, 20256.606.636.586.626.620.30%12,082,200
Dec 24, 20256.566.626.546.606.600.46%13,056,630
Dec 23, 20256.596.666.556.576.57-0.30%11,827,430
Dec 22, 20256.596.636.586.596.590.15%10,795,257
Dec 19, 20256.576.626.556.586.580.15%11,796,600
Dec 18, 20256.556.586.526.576.570.15%9,192,080
Dec 17, 20256.516.586.466.566.560.46%15,066,085
Dec 16, 20256.666.676.506.536.53-1.80%17,317,400
Dec 15, 20256.606.686.596.656.650.76%15,002,870
Dec 12, 20256.556.626.546.606.600.76%13,570,129
Dec 11, 20256.576.626.546.556.55-0.30%11,990,070
Dec 10, 20256.546.586.496.576.570.46%15,942,626
Dec 9, 20256.636.646.546.546.54-1.36%15,776,160
Dec 8, 20256.676.686.626.636.63-0.15%15,290,650
Dec 5, 20256.656.666.606.646.64-0.30%15,974,460
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