Shenwu Energy Saving Co., Ltd. (SHE:000820)
China
· Delayed Price · Currency is CNY 3.360
-0.020 (-0.59%)
Mar 10, 2026, 3:04 PM CST
Shenwu Energy Saving Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.40 | 3.49 | 3.35 | 3.38 | - | - | 223,200 |
| Mar 9, 2026 | 3.48 | 3.49 | 3.35 | 3.38 | 3.38 | -0.88% | 4,025,600 |
| Mar 6, 2026 | 3.40 | 3.43 | 3.36 | 3.41 | 3.41 | 1.19% | 2,779,511 |
| Mar 5, 2026 | 3.44 | 3.50 | 3.37 | 3.37 | 3.37 | -0.88% | 2,627,234 |
| Mar 4, 2026 | 3.36 | 3.41 | 3.34 | 3.40 | 3.40 | - | 3,053,980 |
| Mar 3, 2026 | 3.39 | 3.54 | 3.38 | 3.40 | 3.40 | 0.29% | 6,016,500 |
| Mar 2, 2026 | 3.52 | 3.52 | 3.35 | 3.39 | 3.39 | -3.69% | 6,802,179 |
| Feb 27, 2026 | 3.56 | 3.60 | 3.52 | 3.52 | 3.52 | -0.85% | 2,704,836 |
| Feb 26, 2026 | 3.55 | 3.60 | 3.51 | 3.55 | 3.55 | 0.28% | 3,689,148 |
| Feb 25, 2026 | 3.60 | 3.66 | 3.54 | 3.54 | 3.54 | - | 5,689,095 |
| Feb 24, 2026 | 3.61 | 3.64 | 3.48 | 3.54 | 3.54 | -3.28% | 9,707,434 |
| Feb 13, 2026 | 4.00 | 4.00 | 3.63 | 3.66 | 3.66 | -4.19% | 16,631,800 |
| Feb 12, 2026 | 3.82 | 3.82 | 3.68 | 3.82 | 3.82 | 4.95% | 10,647,100 |
| Feb 9, 2026 | 3.58 | 3.64 | 3.55 | 3.64 | 3.64 | 4.90% | 3,649,650 |
| Feb 6, 2026 | 3.29 | 3.47 | 3.29 | 3.47 | 3.47 | 5.15% | 7,399,900 |
| Feb 5, 2026 | 3.17 | 3.46 | 3.17 | 3.30 | 3.30 | -1.20% | 16,038,790 |
| Feb 4, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 5,617,800 |
| Feb 3, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 1,230,300 |
| Feb 2, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 855,000 |
| Jan 30, 2026 | 3.82 | 3.99 | 3.81 | 3.91 | 3.91 | 1.56% | 8,003,900 |
| Jan 29, 2026 | 3.77 | 3.92 | 3.77 | 3.85 | 3.85 | 0.79% | 7,022,579 |
| Jan 28, 2026 | 3.83 | 3.87 | 3.74 | 3.82 | 3.82 | -0.26% | 12,546,010 |
| Jan 27, 2026 | 3.85 | 3.92 | 3.83 | 3.83 | 3.83 | -4.96% | 8,024,000 |
| Jan 26, 2026 | 4.30 | 4.32 | 4.03 | 4.03 | 4.03 | -4.95% | 10,666,600 |
| Jan 23, 2026 | 4.17 | 4.24 | 4.11 | 4.24 | 4.24 | 4.95% | 10,005,490 |
| Jan 22, 2026 | 3.87 | 4.04 | 3.87 | 4.04 | 4.04 | 4.94% | 12,286,670 |
| Jan 21, 2026 | 3.87 | 3.94 | 3.79 | 3.85 | 3.85 | 0.26% | 8,132,900 |
| Jan 20, 2026 | 3.80 | 3.85 | 3.73 | 3.84 | 3.84 | 1.86% | 6,058,110 |
| Jan 19, 2026 | 3.86 | 3.98 | 3.74 | 3.77 | 3.77 | -1.82% | 9,344,600 |
| Jan 16, 2026 | 3.80 | 3.86 | 3.71 | 3.84 | 3.84 | 1.32% | 7,060,681 |
| Jan 15, 2026 | 3.81 | 3.81 | 3.73 | 3.79 | 3.79 | -1.30% | 5,933,039 |
| Jan 14, 2026 | 3.72 | 3.89 | 3.65 | 3.84 | 3.84 | 3.50% | 10,906,870 |
| Jan 13, 2026 | 3.76 | 3.84 | 3.69 | 3.71 | 3.71 | -0.54% | 9,039,400 |
| Jan 12, 2026 | 3.83 | 3.90 | 3.65 | 3.73 | 3.73 | - | 16,448,268 |
| Jan 9, 2026 | 3.70 | 3.73 | 3.63 | 3.73 | 3.73 | 5.07% | 10,584,470 |
| Jan 8, 2026 | 3.38 | 3.55 | 3.37 | 3.55 | 3.55 | 5.03% | 8,220,880 |
| Jan 7, 2026 | 3.42 | 3.44 | 3.38 | 3.38 | 3.38 | -1.74% | 4,577,257 |
| Jan 6, 2026 | 3.51 | 3.54 | 3.44 | 3.44 | 3.44 | -1.99% | 5,130,000 |
| Jan 5, 2026 | 3.42 | 3.55 | 3.42 | 3.51 | 3.51 | 3.54% | 5,949,705 |
| Dec 31, 2025 | 3.37 | 3.40 | 3.31 | 3.39 | 3.39 | 0.59% | 3,332,869 |
| Dec 30, 2025 | 3.37 | 3.38 | 3.31 | 3.37 | 3.37 | 1.20% | 3,723,300 |
| Dec 29, 2025 | 3.37 | 3.38 | 3.32 | 3.33 | 3.33 | -0.89% | 2,955,000 |
| Dec 26, 2025 | 3.33 | 3.38 | 3.32 | 3.36 | 3.36 | 0.90% | 3,871,480 |
| Dec 25, 2025 | 3.37 | 3.40 | 3.33 | 3.33 | 3.33 | -1.19% | 4,512,300 |
| Dec 24, 2025 | 3.41 | 3.47 | 3.36 | 3.37 | 3.37 | -0.59% | 6,697,900 |
| Dec 23, 2025 | 3.36 | 3.39 | 3.33 | 3.39 | 3.39 | 0.89% | 3,121,690 |
| Dec 22, 2025 | 3.38 | 3.44 | 3.34 | 3.36 | 3.36 | -0.88% | 3,754,400 |
| Dec 19, 2025 | 3.26 | 3.42 | 3.26 | 3.39 | 3.39 | 3.99% | 5,628,700 |
| Dec 18, 2025 | 3.23 | 3.30 | 3.20 | 3.26 | 3.26 | 0.93% | 3,920,400 |
| Dec 17, 2025 | 3.23 | 3.28 | 3.14 | 3.23 | 3.23 | 0.94% | 4,917,600 |
| Dec 16, 2025 | 3.33 | 3.33 | 3.17 | 3.20 | 3.20 | -3.90% | 10,256,800 |
| Dec 15, 2025 | 3.40 | 3.40 | 3.30 | 3.33 | 3.33 | -1.19% | 4,250,800 |
| Dec 12, 2025 | 3.43 | 3.44 | 3.37 | 3.37 | 3.37 | -1.75% | 3,965,222 |
| Dec 11, 2025 | 3.45 | 3.47 | 3.42 | 3.43 | 3.43 | 0.29% | 5,936,000 |
| Dec 10, 2025 | 3.39 | 3.51 | 3.32 | 3.42 | 3.42 | 1.18% | 9,352,349 |
| Dec 9, 2025 | 3.34 | 3.41 | 3.28 | 3.38 | 3.38 | 0.90% | 6,711,203 |
| Dec 8, 2025 | 3.34 | 3.45 | 3.29 | 3.35 | 3.35 | 1.82% | 15,545,900 |
| Dec 5, 2025 | 3.24 | 3.33 | 3.23 | 3.29 | 3.29 | 1.54% | 5,498,359 |
| Dec 4, 2025 | 3.40 | 3.40 | 3.23 | 3.24 | 3.24 | -4.71% | 13,294,100 |
| Dec 3, 2025 | 3.36 | 3.43 | 3.32 | 3.40 | 3.40 | 2.10% | 8,037,867 |
| Dec 2, 2025 | 3.38 | 3.45 | 3.31 | 3.33 | 3.33 | -2.06% | 9,648,600 |
| Dec 1, 2025 | 3.48 | 3.59 | 3.40 | 3.40 | 3.40 | -2.02% | 12,366,100 |
| Nov 28, 2025 | 3.56 | 3.56 | 3.44 | 3.47 | 3.47 | -0.29% | 9,448,500 |
| Nov 27, 2025 | 3.28 | 3.50 | 3.23 | 3.48 | 3.48 | 3.88% | 17,099,270 |
| Nov 26, 2025 | 3.29 | 3.52 | 3.26 | 3.35 | 3.35 | - | 24,992,630 |
| Nov 25, 2025 | 3.24 | 3.54 | 3.24 | 3.35 | 3.35 | -1.76% | 29,936,500 |
| Nov 24, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -5.01% | 1,736,800 |
| Nov 21, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -5.03% | 2,740,500 |
| Nov 20, 2025 | 3.98 | 3.99 | 3.78 | 3.78 | 3.78 | -5.03% | 15,316,630 |
| Nov 19, 2025 | 4.00 | 4.05 | 3.78 | 3.98 | 3.98 | 3.11% | 21,483,830 |
| Nov 18, 2025 | 3.76 | 3.86 | 3.68 | 3.86 | 3.86 | 4.89% | 8,457,500 |
| Nov 17, 2025 | 3.58 | 3.68 | 3.56 | 3.68 | 3.68 | 5.14% | 18,240,310 |
| Nov 14, 2025 | 3.42 | 3.50 | 3.34 | 3.50 | 3.50 | 5.11% | 13,397,440 |
| Nov 13, 2025 | 3.26 | 3.39 | 3.20 | 3.33 | 3.33 | -0.60% | 13,777,870 |
| Nov 12, 2025 | 3.39 | 3.49 | 3.33 | 3.35 | 3.35 | -0.89% | 15,249,800 |
| Nov 11, 2025 | 3.38 | 3.53 | 3.32 | 3.38 | 3.38 | 0.60% | 23,053,700 |
| Nov 10, 2025 | 3.26 | 3.36 | 3.25 | 3.36 | 3.36 | 5.00% | 15,165,570 |
| Nov 7, 2025 | 3.43 | 3.43 | 3.15 | 3.20 | 3.20 | -2.14% | 39,396,610 |
| Nov 6, 2025 | 3.20 | 3.27 | 3.18 | 3.27 | 3.27 | 5.14% | 15,310,480 |
| Nov 5, 2025 | 2.96 | 3.11 | 2.96 | 3.11 | 3.11 | 5.07% | 20,745,820 |
| Nov 4, 2025 | 2.97 | 3.03 | 2.87 | 2.96 | 2.96 | 1.37% | 21,072,400 |
| Nov 3, 2025 | 2.87 | 2.92 | 2.83 | 2.92 | 2.92 | 5.04% | 27,889,630 |
| Oct 31, 2025 | 2.65 | 2.78 | 2.65 | 2.78 | 2.78 | 4.91% | 9,060,678 |
| Oct 30, 2025 | 2.68 | 2.69 | 2.64 | 2.65 | 2.65 | -0.75% | 4,046,900 |
| Oct 29, 2025 | 2.69 | 2.74 | 2.64 | 2.67 | 2.67 | -2.20% | 8,346,424 |
| Oct 28, 2025 | 2.82 | 2.89 | 2.68 | 2.73 | 2.73 | -2.50% | 14,145,230 |
| Oct 27, 2025 | 2.78 | 2.91 | 2.75 | 2.80 | 2.80 | 0.72% | 17,196,700 |
| Oct 24, 2025 | 2.65 | 2.78 | 2.63 | 2.78 | 2.78 | 4.91% | 15,609,880 |
| Oct 23, 2025 | 2.68 | 2.68 | 2.62 | 2.65 | 2.65 | -1.12% | 3,960,000 |
| Oct 22, 2025 | 2.65 | 2.73 | 2.63 | 2.68 | 2.68 | 0.37% | 6,038,650 |
| Oct 21, 2025 | 2.62 | 2.72 | 2.57 | 2.67 | 2.67 | 1.14% | 10,168,610 |
| Oct 20, 2025 | 2.51 | 2.64 | 2.48 | 2.64 | 2.64 | 5.18% | 8,770,935 |
| Oct 17, 2025 | 2.50 | 2.55 | 2.49 | 2.51 | 2.51 | 0.40% | 2,369,800 |
| Oct 16, 2025 | 2.50 | 2.51 | 2.48 | 2.50 | 2.50 | - | 2,300,172 |
| Oct 15, 2025 | 2.50 | 2.51 | 2.47 | 2.50 | 2.50 | - | 2,044,268 |
| Oct 14, 2025 | 2.55 | 2.56 | 2.48 | 2.50 | 2.50 | -1.57% | 2,535,800 |
| Oct 13, 2025 | 2.45 | 2.55 | 2.45 | 2.54 | 2.54 | -1.55% | 4,170,308 |
| Oct 10, 2025 | 2.51 | 2.59 | 2.44 | 2.58 | 2.58 | 2.79% | 7,537,008 |
| Oct 9, 2025 | 2.61 | 2.61 | 2.50 | 2.51 | 2.51 | -3.83% | 6,705,700 |
| Sep 30, 2025 | 2.59 | 2.63 | 2.58 | 2.61 | 2.61 | 0.77% | 2,207,430 |