Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2.710 | 2.820 | 2.710 | 2.810 | 2.810 | 6,071,900 |
| 2024-04-23 | 2.600 | 2.720 | 2.600 | 2.710 | 2.710 | 7,368,300 |
| 2024-04-22 | 2.720 | 2.730 | 2.580 | 2.620 | 2.620 | 7,924,108 |
| 2024-04-19 | 2.750 | 2.790 | 2.680 | 2.700 | 2.700 | 7,123,700 |
| 2024-04-18 | 2.830 | 2.900 | 2.740 | 2.760 | 2.760 | 8,726,800 |
| 2024-04-17 | 2.640 | 2.870 | 2.630 | 2.830 | 2.830 | 12,886,378 |
| 2024-04-16 | 2.940 | 2.950 | 2.720 | 2.720 | 2.720 | 13,779,000 |
| 2024-04-15 | 3.170 | 3.280 | 3.020 | 3.020 | 3.020 | 17,755,400 |
| 2024-04-12 | 3.420 | 3.450 | 3.330 | 3.350 | 3.350 | 5,238,800 |
| 2024-04-11 | 3.350 | 3.450 | 3.330 | 3.410 | 3.410 | 6,525,608 |
| 2024-04-10 | 3.480 | 3.530 | 3.340 | 3.370 | 3.370 | 9,230,300 |
| 2024-04-09 | 3.450 | 3.510 | 3.400 | 3.490 | 3.490 | 6,965,500 |
| 2024-04-08 | 3.570 | 3.570 | 3.430 | 3.440 | 3.440 | 8,529,155 |
| 2024-04-03 | 3.550 | 3.610 | 3.510 | 3.580 | 3.580 | 7,745,811 |
| 2024-04-02 | 3.570 | 3.670 | 3.550 | 3.580 | 3.580 | 9,499,616 |
| 2024-04-01 | 3.530 | 3.600 | 3.510 | 3.590 | 3.590 | 10,190,900 |
| 2024-03-29 | 3.450 | 3.570 | 3.450 | 3.550 | 3.550 | 6,829,500 |
| 2024-03-28 | 3.350 | 3.500 | 3.350 | 3.450 | 3.450 | 10,357,337 |
| 2024-03-27 | 3.530 | 3.540 | 3.350 | 3.370 | 3.370 | 12,619,637 |
| 2024-03-26 | 3.510 | 3.570 | 3.410 | 3.530 | 3.530 | 13,877,801 |
| 2024-03-25 | 3.630 | 3.720 | 3.500 | 3.510 | 3.510 | 15,747,890 |
| 2024-03-22 | 3.780 | 3.780 | 3.630 | 3.650 | 3.650 | 20,270,900 |
| 2024-03-21 | 3.720 | 3.890 | 3.720 | 3.790 | 3.790 | 24,257,590 |
| 2024-03-20 | 3.620 | 3.950 | 3.580 | 3.780 | 3.780 | 32,576,532 |
| 2024-03-19 | 3.670 | 3.830 | 3.630 | 3.640 | 3.640 | 25,996,778 |
| 2024-03-18 | 3.540 | 3.950 | 3.500 | 3.750 | 3.750 | 37,147,942 |
| 2024-03-15 | 3.370 | 3.740 | 3.370 | 3.600 | 3.600 | 33,528,901 |
| 2024-03-14 | 3.350 | 3.480 | 3.350 | 3.410 | 3.410 | 18,600,700 |
| 2024-03-13 | 3.400 | 3.440 | 3.330 | 3.370 | 3.370 | 13,047,700 |
| 2024-03-12 | 3.320 | 3.420 | 3.290 | 3.420 | 3.420 | 22,268,401 |
| 2024-03-11 | 3.250 | 3.370 | 3.220 | 3.320 | 3.320 | 18,741,400 |
| 2024-03-08 | 3.310 | 3.320 | 3.200 | 3.270 | 3.270 | 18,981,879 |
| 2024-03-07 | 3.530 | 3.560 | 3.260 | 3.340 | 3.340 | 39,339,334 |
| 2024-03-06 | 3.140 | 3.430 | 3.110 | 3.430 | 3.430 | 22,599,334 |
| 2024-03-05 | 3.250 | 3.270 | 3.110 | 3.120 | 3.120 | 16,669,100 |
| 2024-03-04 | 3.330 | 3.350 | 3.180 | 3.250 | 3.250 | 12,257,300 |
| 2024-03-01 | 3.380 | 3.430 | 3.250 | 3.290 | 3.290 | 16,773,600 |
| 2024-02-29 | 3.120 | 3.350 | 3.070 | 3.350 | 3.350 | 21,134,791 |
| 2024-02-28 | 3.620 | 3.720 | 3.240 | 3.240 | 3.240 | 33,727,294 |
| 2024-02-27 | 3.540 | 3.620 | 3.540 | 3.600 | 3.600 | 21,220,152 |
| 2024-02-26 | 3.510 | 3.670 | 3.440 | 3.580 | 3.580 | 29,189,940 |
| 2024-02-23 | 3.410 | 3.620 | 3.410 | 3.500 | 3.500 | 30,735,988 |
| 2024-02-22 | 3.360 | 3.520 | 3.340 | 3.440 | 3.440 | 35,320,955 |
| 2024-02-21 | 3.120 | 3.440 | 3.090 | 3.440 | 3.440 | 43,230,656 |
| 2024-02-20 | 3.160 | 3.160 | 3.030 | 3.130 | 3.130 | 17,731,955 |
| 2024-02-19 | 2.990 | 3.170 | 2.890 | 3.150 | 3.150 | 28,003,479 |
| 2024-02-08 | 2.770 | 3.280 | 2.760 | 3.060 | 3.060 | 38,687,135 |
| 2024-02-07 | 3.220 | 3.280 | 3.070 | 3.070 | 3.070 | 24,330,534 |
| 2024-02-06 | 3.410 | 3.540 | 3.410 | 3.410 | 3.410 | 29,834,690 |
| 2024-02-05 | 3.790 | 3.870 | 3.790 | 3.790 | 3.790 | 5,288,400 |
| 2024-02-02 | 4.450 | 4.560 | 4.210 | 4.210 | 4.210 | 40,259,059 |
| 2024-02-01 | 4.260 | 4.800 | 4.230 | 4.680 | 4.680 | 63,612,882 |
| 2024-01-31 | 4.300 | 4.570 | 4.260 | 4.370 | 4.370 | 40,336,760 |
| 2024-01-30 | 4.310 | 4.460 | 4.270 | 4.360 | 4.360 | 36,374,727 |
| 2024-01-29 | 4.670 | 4.970 | 4.410 | 4.460 | 4.460 | 73,718,480 |
| 2024-01-26 | 4.120 | 4.530 | 4.120 | 4.530 | 4.530 | 16,188,200 |
| 2024-01-25 | 4.050 | 4.130 | 4.030 | 4.120 | 4.120 | 10,524,500 |
| 2024-01-24 | 4.040 | 4.160 | 3.930 | 4.040 | 4.040 | 12,584,800 |
| 2024-01-23 | 4.030 | 4.060 | 3.910 | 3.990 | 3.990 | 11,671,400 |
| 2024-01-22 | 4.220 | 4.250 | 3.960 | 4.000 | 4.000 | 16,176,078 |
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.