Skip to main content
Shenzhen Energy Group Co., Ltd. (SHE:000027)
China flag China · Delayed Price · Currency is CNY
6.96
+0.03 (0.43%)
Apr 29, 2026, 3:04 PM CST

Shenzhen Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.037.036.876.92--0.14%2,151,770
Apr 28, 20266.906.976.836.936.93-0.14%37,936,830
Apr 27, 20266.967.026.866.946.940.14%35,637,380
Apr 24, 20267.037.106.916.936.93-1.98%49,539,360
Apr 23, 20266.937.086.837.077.072.32%72,280,230
Apr 22, 20266.846.976.816.916.910.58%42,079,510
Apr 21, 20266.756.966.686.876.871.63%56,596,450
Apr 20, 20266.726.776.696.766.761.20%34,390,630
Apr 17, 20266.696.756.676.686.68-0.45%27,774,780
Apr 16, 20266.686.726.656.716.710.60%23,250,270
Apr 15, 20266.716.726.656.676.67-0.60%19,628,720
Apr 14, 20266.716.786.646.716.710.15%29,340,550
Apr 13, 20266.646.726.636.706.701.06%27,657,190
Apr 10, 20266.656.716.636.636.63-0.15%30,438,950
Apr 9, 20266.726.736.626.646.64-2.06%33,782,090
Apr 8, 20266.706.796.706.786.781.95%38,607,410
Apr 7, 20266.616.676.566.656.650.76%24,688,070
Apr 3, 20266.796.816.606.606.60-2.65%44,092,480
Apr 2, 20266.907.046.776.786.78-1.74%59,336,710
Apr 1, 20267.027.056.866.906.90-0.72%65,277,860
Mar 31, 20267.327.396.946.956.95-5.70%117,152,503
Mar 30, 20267.847.897.287.377.37-8.79%155,678,800
Mar 27, 20267.708.487.638.088.082.67%215,463,005
Mar 26, 20267.597.877.457.877.873.42%152,044,300
Mar 25, 20267.257.727.227.617.614.10%126,705,600
Mar 24, 20267.097.317.037.317.314.43%82,025,370
Mar 23, 20267.107.256.937.007.00-2.78%70,959,100
Mar 20, 20267.167.367.127.207.200.56%59,259,690
Mar 19, 20267.127.247.117.167.16-0.14%40,069,390
Mar 18, 20267.137.257.097.177.171.27%40,662,630
Mar 17, 20267.087.247.037.087.08-39,835,860
Mar 16, 20267.267.307.037.087.08-2.48%49,513,570
Mar 13, 20267.427.447.237.267.26-2.16%54,839,952
Mar 12, 20267.267.457.247.427.421.78%82,134,270
Mar 11, 20267.077.306.967.297.292.82%77,367,590
Mar 10, 20267.067.187.007.097.090.28%39,288,420
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