Shenergy Company Limited (SHA:600642)
China
· Delayed Price · Currency is CNY 8.18
-0.06 (-0.73%)
At close: Dec 5, 2025
Shenergy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.23 | 8.27 | 8.17 | 8.18 | 8.18 | -0.73% | 14,108,073 |
| Dec 4, 2025 | 8.24 | 8.27 | 8.18 | 8.24 | 8.24 | - | 12,993,150 |
| Dec 3, 2025 | 8.11 | 8.27 | 8.11 | 8.24 | 8.24 | 1.35% | 27,932,250 |
| Dec 2, 2025 | 8.08 | 8.24 | 8.08 | 8.13 | 8.13 | 0.87% | 39,799,862 |
| Dec 1, 2025 | 8.40 | 8.44 | 8.03 | 8.06 | 8.06 | -4.05% | 65,364,471 |
| Nov 28, 2025 | 8.50 | 8.52 | 8.39 | 8.40 | 8.40 | -1.29% | 21,012,807 |
| Nov 27, 2025 | 8.44 | 8.52 | 8.40 | 8.51 | 8.51 | 1.19% | 26,443,291 |
| Nov 26, 2025 | 8.48 | 8.53 | 8.39 | 8.41 | 8.41 | -0.12% | 24,034,030 |
| Nov 25, 2025 | 8.39 | 8.46 | 8.36 | 8.42 | 8.42 | 0.24% | 24,324,530 |
| Nov 24, 2025 | 8.32 | 8.44 | 8.31 | 8.40 | 8.40 | 1.33% | 24,627,520 |
| Nov 21, 2025 | 8.36 | 8.38 | 8.29 | 8.29 | 8.29 | -1.07% | 21,502,280 |
| Nov 20, 2025 | 8.33 | 8.42 | 8.33 | 8.38 | 8.38 | 0.60% | 12,737,880 |
| Nov 19, 2025 | 8.28 | 8.38 | 8.27 | 8.33 | 8.33 | 0.48% | 10,731,640 |
| Nov 18, 2025 | 8.29 | 8.33 | 8.25 | 8.29 | 8.29 | 0.12% | 14,397,070 |
| Nov 17, 2025 | 8.39 | 8.40 | 8.26 | 8.28 | 8.28 | -1.19% | 16,734,200 |
| Nov 14, 2025 | 8.38 | 8.45 | 8.37 | 8.38 | 8.38 | -0.24% | 13,210,780 |
| Nov 13, 2025 | 8.47 | 8.49 | 8.37 | 8.40 | 8.40 | -0.71% | 17,072,510 |
| Nov 12, 2025 | 8.44 | 8.49 | 8.42 | 8.46 | 8.46 | 0.59% | 16,919,380 |
| Nov 11, 2025 | 8.46 | 8.46 | 8.39 | 8.41 | 8.41 | -0.36% | 14,288,040 |
| Nov 10, 2025 | 8.46 | 8.47 | 8.42 | 8.44 | 8.44 | 0.24% | 15,515,610 |
| Nov 7, 2025 | 8.48 | 8.53 | 8.41 | 8.42 | 8.42 | -0.82% | 18,731,860 |
| Nov 6, 2025 | 8.33 | 8.51 | 8.33 | 8.49 | 8.49 | 1.92% | 28,790,910 |
| Nov 5, 2025 | 8.28 | 8.37 | 8.25 | 8.33 | 8.33 | - | 16,047,210 |
| Nov 4, 2025 | 8.33 | 8.39 | 8.30 | 8.33 | 8.33 | 0.12% | 22,059,990 |
| Nov 3, 2025 | 8.25 | 8.33 | 8.22 | 8.32 | 8.32 | 1.09% | 21,351,290 |
| Oct 31, 2025 | 8.28 | 8.32 | 8.18 | 8.23 | 8.23 | - | 23,584,280 |
| Oct 30, 2025 | 8.21 | 8.29 | 8.18 | 8.23 | 8.23 | 0.37% | 17,719,050 |
| Oct 29, 2025 | 8.19 | 8.23 | 8.17 | 8.20 | 8.20 | - | 12,921,200 |
| Oct 28, 2025 | 8.31 | 8.32 | 8.20 | 8.20 | 8.20 | -1.32% | 15,965,400 |
| Oct 27, 2025 | 8.21 | 8.33 | 8.15 | 8.31 | 8.31 | 1.47% | 34,236,690 |
| Oct 24, 2025 | 8.18 | 8.22 | 8.13 | 8.19 | 8.19 | - | 19,091,440 |
| Oct 23, 2025 | 8.11 | 8.20 | 8.10 | 8.19 | 8.19 | 0.99% | 22,792,610 |
| Oct 22, 2025 | 8.12 | 8.13 | 8.08 | 8.11 | 8.11 | 0.12% | 9,945,418 |
| Oct 21, 2025 | 8.09 | 8.14 | 8.08 | 8.10 | 8.10 | - | 13,103,210 |
| Oct 20, 2025 | 8.08 | 8.12 | 8.00 | 8.10 | 8.10 | 0.37% | 20,430,260 |
| Oct 17, 2025 | 8.14 | 8.15 | 8.07 | 8.07 | 8.07 | -0.74% | 14,726,300 |
| Oct 16, 2025 | 8.08 | 8.14 | 8.06 | 8.13 | 8.13 | 0.62% | 18,857,300 |
| Oct 15, 2025 | 8.11 | 8.14 | 8.05 | 8.08 | 8.08 | -0.12% | 17,227,790 |
| Oct 14, 2025 | 8.06 | 8.12 | 8.01 | 8.09 | 8.09 | 0.37% | 26,122,540 |
| Oct 13, 2025 | 7.97 | 8.07 | 7.88 | 8.06 | 8.06 | 0.37% | 26,920,030 |
| Oct 10, 2025 | 7.98 | 8.06 | 7.94 | 8.03 | 8.03 | 0.75% | 23,520,600 |
| Oct 9, 2025 | 7.83 | 7.98 | 7.82 | 7.97 | 7.97 | 1.92% | 21,839,240 |
| Sep 30, 2025 | 7.78 | 7.84 | 7.72 | 7.82 | 7.82 | 0.64% | 15,777,200 |
| Sep 29, 2025 | 7.76 | 7.77 | 7.69 | 7.77 | 7.77 | 0.39% | 13,708,610 |
| Sep 26, 2025 | 7.68 | 7.78 | 7.65 | 7.74 | 7.74 | 0.78% | 15,110,810 |
| Sep 25, 2025 | 7.72 | 7.73 | 7.65 | 7.68 | 7.68 | -0.65% | 12,494,300 |
| Sep 24, 2025 | 7.73 | 7.75 | 7.67 | 7.73 | 7.73 | -0.13% | 12,820,800 |
| Sep 23, 2025 | 7.62 | 7.74 | 7.58 | 7.74 | 7.74 | 1.44% | 25,522,540 |
| Sep 22, 2025 | 7.70 | 7.70 | 7.59 | 7.63 | 7.63 | -0.78% | 15,964,310 |
| Sep 19, 2025 | 7.75 | 7.75 | 7.63 | 7.69 | 7.69 | -0.39% | 18,077,150 |