Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.190 | 2.220 | 2.130 | 2.150 | 2.150 | 6,991,668 |
| 2024-07-22 | 2.100 | 2.200 | 2.080 | 2.190 | 2.190 | 9,322,870 |
| 2024-07-19 | 2.140 | 2.140 | 2.070 | 2.100 | 2.100 | 5,619,700 |
| 2024-07-18 | 2.070 | 2.140 | 2.040 | 2.140 | 2.140 | 6,605,201 |
| 2024-07-17 | 2.140 | 2.160 | 2.090 | 2.090 | 2.090 | 4,724,400 |
| 2024-07-16 | 2.170 | 2.170 | 2.110 | 2.130 | 2.130 | 5,318,800 |
| 2024-07-15 | 2.150 | 2.190 | 2.120 | 2.150 | 2.150 | 5,907,569 |
| 2024-07-12 | 2.180 | 2.240 | 2.130 | 2.150 | 2.150 | 9,712,580 |
| 2024-07-11 | 2.100 | 2.160 | 2.090 | 2.160 | 2.160 | 14,026,469 |
| 2024-07-10 | 2.150 | 2.150 | 2.050 | 2.090 | 2.090 | 11,855,169 |
| 2024-07-09 | 2.220 | 2.230 | 2.100 | 2.170 | 2.170 | 20,345,300 |
| 2024-07-08 | 2.200 | 2.390 | 2.100 | 2.270 | 2.270 | 27,723,669 |
| 2024-07-05 | 2.120 | 2.240 | 2.050 | 2.200 | 2.200 | 19,576,398 |
| 2024-07-04 | 2.210 | 2.250 | 2.070 | 2.110 | 2.110 | 17,577,482 |
| 2024-07-03 | 2.340 | 2.450 | 2.160 | 2.180 | 2.180 | 33,649,100 |
| 2024-07-02 | 2.020 | 2.230 | 2.020 | 2.230 | 2.230 | 13,124,702 |
| 2024-07-01 | 2.040 | 2.060 | 1.990 | 2.030 | 2.030 | 7,080,862 |
| 2024-06-28 | 2.030 | 2.080 | 2.000 | 2.010 | 2.010 | 7,566,100 |
| 2024-06-27 | 2.070 | 2.110 | 2.010 | 2.050 | 2.050 | 7,454,080 |
| 2024-06-26 | 1.960 | 2.070 | 1.910 | 2.050 | 2.050 | 9,242,899 |
| 2024-06-25 | 1.920 | 2.000 | 1.910 | 1.960 | 1.960 | 7,511,700 |
| 2024-06-24 | 2.070 | 2.070 | 1.930 | 1.950 | 1.950 | 12,676,700 |
| 2024-06-21 | 2.110 | 2.160 | 2.070 | 2.080 | 2.080 | 9,340,100 |
| 2024-06-20 | 2.170 | 2.190 | 2.080 | 2.130 | 2.130 | 10,546,399 |
| 2024-06-19 | 2.230 | 2.230 | 2.120 | 2.160 | 2.160 | 7,213,900 |
| 2024-06-18 | 2.110 | 2.260 | 2.070 | 2.200 | 2.200 | 11,575,669 |
| 2024-06-17 | 2.190 | 2.200 | 2.080 | 2.110 | 2.110 | 10,048,400 |
| 2024-06-14 | 2.250 | 2.260 | 2.140 | 2.170 | 2.170 | 11,737,769 |
| 2024-06-13 | 2.370 | 2.400 | 2.200 | 2.240 | 2.240 | 15,918,567 |
| 2024-06-12 | 2.270 | 2.390 | 2.210 | 2.360 | 2.360 | 15,784,880 |
| 2024-06-11 | 2.300 | 2.340 | 2.170 | 2.240 | 2.240 | 18,082,600 |
| 2024-06-07 | 2.150 | 2.290 | 2.150 | 2.290 | 2.290 | 10,000,600 |
| 2024-06-06 | 2.350 | 2.370 | 2.080 | 2.080 | 2.080 | 14,030,680 |
| 2024-06-05 | 2.340 | 2.360 | 2.250 | 2.310 | 2.310 | 11,283,303 |
| 2024-06-04 | 2.530 | 2.570 | 2.330 | 2.370 | 2.370 | 13,516,200 |
| 2024-06-03 | 2.680 | 2.700 | 2.430 | 2.500 | 2.500 | 13,543,200 |
| 2024-05-31 | 2.730 | 2.750 | 2.600 | 2.680 | 2.680 | 7,930,300 |
| 2024-05-30 | 2.770 | 2.790 | 2.700 | 2.720 | 2.720 | 5,475,800 |
| 2024-05-29 | 2.800 | 2.840 | 2.700 | 2.730 | 2.730 | 9,172,878 |
| 2024-05-28 | 2.840 | 2.850 | 2.770 | 2.800 | 2.800 | 4,247,400 |
| 2024-05-27 | 2.840 | 2.880 | 2.790 | 2.860 | 2.860 | 3,773,301 |
| 2024-05-24 | 2.890 | 2.890 | 2.830 | 2.830 | 2.830 | 4,196,100 |
| 2024-05-23 | 2.940 | 2.950 | 2.840 | 2.860 | 2.860 | 6,263,788 |
| 2024-05-22 | 3.020 | 3.020 | 2.940 | 2.960 | 2.960 | 4,405,100 |
| 2024-05-21 | 3.030 | 3.030 | 2.940 | 2.980 | 2.980 | 5,481,400 |
| 2024-05-20 | 2.990 | 3.050 | 2.990 | 3.030 | 3.030 | 6,438,424 |
| 2024-05-17 | 3.090 | 3.100 | 2.990 | 3.010 | 3.010 | 7,271,101 |
| 2024-05-16 | 3.040 | 3.110 | 3.020 | 3.080 | 3.080 | 7,697,624 |
| 2024-05-15 | 3.020 | 3.050 | 2.960 | 3.000 | 3.000 | 3,523,800 |
| 2024-05-14 | 2.970 | 3.030 | 2.950 | 3.030 | 3.030 | 4,638,862 |
| 2024-05-13 | 3.040 | 3.050 | 2.930 | 2.960 | 2.960 | 5,890,029 |
| 2024-05-10 | 3.100 | 3.150 | 3.040 | 3.050 | 3.050 | 5,240,628 |
| 2024-05-09 | 3.090 | 3.130 | 3.060 | 3.120 | 3.120 | 5,946,660 |
| 2024-05-08 | 3.150 | 3.150 | 3.040 | 3.070 | 3.070 | 6,052,598 |
| 2024-05-07 | 3.070 | 3.130 | 3.040 | 3.100 | 3.100 | 9,801,961 |
| 2024-05-06 | 3.000 | 3.090 | 2.950 | 3.070 | 3.070 | 12,420,761 |
| 2024-04-30 | 3.110 | 3.250 | 2.860 | 2.950 | 2.950 | 18,041,800 |
| 2024-04-29 | 2.740 | 2.990 | 2.730 | 2.990 | 2.990 | 13,211,601 |
| 2024-04-26 | 2.770 | 2.780 | 2.670 | 2.720 | 2.720 | 8,303,200 |
| 2024-04-25 | 2.830 | 2.850 | 2.750 | 2.770 | 2.770 | 5,700,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.