Shenzhen Energy Group Co., Ltd. (SHE:000027)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.65 | 6.66 | 6.60 | 6.64 | 6.64 | -0.30% | 15,974,460 |
| Dec 4, 2025 | 6.67 | 6.68 | 6.61 | 6.66 | 6.66 | -0.15% | 11,322,460 |
| Dec 3, 2025 | 6.68 | 6.70 | 6.65 | 6.67 | 6.67 | - | 11,416,060 |
| Dec 2, 2025 | 6.67 | 6.68 | 6.63 | 6.67 | 6.67 | -0.15% | 10,855,890 |
| Dec 1, 2025 | 6.67 | 6.69 | 6.65 | 6.68 | 6.68 | 0.30% | 12,458,600 |
| Nov 28, 2025 | 6.66 | 6.67 | 6.61 | 6.66 | 6.66 | 0.15% | 9,421,006 |
| Nov 27, 2025 | 6.59 | 6.69 | 6.58 | 6.65 | 6.65 | 0.91% | 18,281,040 |
| Nov 26, 2025 | 6.60 | 6.64 | 6.59 | 6.59 | 6.59 | -0.15% | 14,754,900 |
| Nov 25, 2025 | 6.56 | 6.64 | 6.54 | 6.60 | 6.60 | 1.07% | 17,250,499 |
| Nov 24, 2025 | 6.55 | 6.60 | 6.52 | 6.53 | 6.53 | -0.31% | 20,046,970 |
| Nov 21, 2025 | 6.74 | 6.74 | 6.55 | 6.55 | 6.55 | -3.25% | 31,769,070 |
| Nov 20, 2025 | 6.78 | 6.83 | 6.75 | 6.77 | 6.77 | - | 17,684,840 |
| Nov 19, 2025 | 6.81 | 6.84 | 6.75 | 6.77 | 6.77 | -0.73% | 16,495,500 |
| Nov 18, 2025 | 6.90 | 6.90 | 6.77 | 6.82 | 6.82 | -1.16% | 27,348,330 |
| Nov 17, 2025 | 6.97 | 6.98 | 6.85 | 6.90 | 6.90 | -1.29% | 29,808,050 |
| Nov 14, 2025 | 6.98 | 7.04 | 6.98 | 6.99 | 6.99 | -0.43% | 25,544,710 |
| Nov 13, 2025 | 7.01 | 7.03 | 6.94 | 7.02 | 7.02 | - | 32,961,540 |
| Nov 12, 2025 | 7.07 | 7.09 | 6.98 | 7.02 | 7.02 | -0.99% | 34,263,350 |
| Nov 11, 2025 | 7.15 | 7.17 | 7.07 | 7.09 | 7.09 | -0.84% | 33,544,450 |
| Nov 10, 2025 | 7.13 | 7.18 | 7.10 | 7.15 | 7.15 | 0.56% | 39,604,110 |
| Nov 7, 2025 | 7.15 | 7.23 | 7.07 | 7.11 | 7.11 | -0.70% | 43,096,530 |
| Nov 6, 2025 | 7.08 | 7.24 | 7.07 | 7.16 | 7.16 | 0.99% | 47,449,580 |
| Nov 5, 2025 | 7.04 | 7.13 | 6.97 | 7.09 | 7.09 | 0.14% | 38,017,190 |
| Nov 4, 2025 | 7.10 | 7.16 | 7.03 | 7.08 | 7.08 | -0.56% | 32,259,550 |
| Nov 3, 2025 | 7.05 | 7.13 | 7.03 | 7.12 | 7.12 | 1.28% | 40,267,580 |
| Oct 31, 2025 | 7.18 | 7.18 | 7.01 | 7.03 | 7.03 | -3.83% | 84,257,770 |
| Oct 30, 2025 | 7.18 | 7.38 | 7.15 | 7.31 | 7.31 | 1.39% | 90,453,750 |
| Oct 29, 2025 | 7.10 | 7.26 | 7.03 | 7.21 | 7.21 | 1.98% | 82,601,540 |
| Oct 28, 2025 | 7.21 | 7.22 | 7.04 | 7.07 | 7.07 | -2.48% | 84,435,370 |
| Oct 27, 2025 | 7.20 | 7.45 | 7.13 | 7.25 | 7.25 | - | 132,942,900 |
| Oct 24, 2025 | 7.68 | 7.74 | 7.19 | 7.25 | 7.25 | -3.46% | 213,011,200 |
| Oct 23, 2025 | 7.04 | 7.51 | 6.96 | 7.51 | 7.51 | 9.96% | 176,841,500 |
| Oct 22, 2025 | 6.89 | 6.90 | 6.80 | 6.83 | 6.83 | -0.87% | 23,300,450 |
| Oct 21, 2025 | 6.81 | 6.90 | 6.78 | 6.89 | 6.89 | 1.62% | 31,127,240 |
| Oct 20, 2025 | 6.74 | 6.79 | 6.68 | 6.78 | 6.78 | 1.04% | 32,838,760 |
| Oct 17, 2025 | 6.83 | 6.85 | 6.69 | 6.71 | 6.71 | -1.61% | 28,557,060 |
| Oct 16, 2025 | 6.88 | 6.88 | 6.79 | 6.82 | 6.82 | -0.87% | 23,139,100 |
| Oct 15, 2025 | 6.87 | 6.89 | 6.78 | 6.88 | 6.88 | 0.15% | 32,758,570 |
| Oct 14, 2025 | 6.91 | 6.97 | 6.84 | 6.87 | 6.87 | -0.72% | 35,502,180 |
| Oct 13, 2025 | 6.76 | 6.93 | 6.73 | 6.92 | 6.92 | 0.44% | 42,595,450 |
| Oct 10, 2025 | 6.88 | 6.95 | 6.83 | 6.89 | 6.89 | 0.15% | 40,621,750 |
| Oct 9, 2025 | 6.69 | 6.96 | 6.69 | 6.88 | 6.88 | 3.61% | 65,379,100 |
| Sep 30, 2025 | 6.69 | 6.72 | 6.62 | 6.64 | 6.64 | -1.19% | 26,934,550 |
| Sep 29, 2025 | 6.62 | 6.73 | 6.57 | 6.72 | 6.72 | 1.51% | 34,360,470 |
| Sep 26, 2025 | 6.60 | 6.69 | 6.58 | 6.62 | 6.62 | - | 22,002,290 |
| Sep 25, 2025 | 6.64 | 6.70 | 6.57 | 6.62 | 6.62 | -0.60% | 30,158,340 |
| Sep 24, 2025 | 6.75 | 6.80 | 6.60 | 6.66 | 6.66 | -0.60% | 49,088,810 |
| Sep 23, 2025 | 6.52 | 6.76 | 6.50 | 6.70 | 6.70 | 2.92% | 71,959,820 |
| Sep 22, 2025 | 6.45 | 6.53 | 6.40 | 6.51 | 6.51 | 1.24% | 24,830,820 |
| Sep 19, 2025 | 6.42 | 6.46 | 6.40 | 6.43 | 6.43 | - | 15,688,240 |