Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.590 | 3.590 | 3.530 | 3.590 | 3.590 | 3,424,480 |
| 2023-10-25 | 3.510 | 3.600 | 3.500 | 3.600 | 3.600 | 5,846,470 |
| 2023-10-24 | 3.370 | 3.480 | 3.360 | 3.470 | 3.470 | 4,962,526 |
| 2023-10-23 | 3.430 | 3.450 | 3.350 | 3.370 | 3.370 | 5,448,100 |
| 2023-10-20 | 3.430 | 3.480 | 3.400 | 3.440 | 3.440 | 4,066,400 |
| 2023-10-19 | 3.410 | 3.500 | 3.410 | 3.430 | 3.430 | 4,082,800 |
| 2023-10-18 | 3.550 | 3.550 | 3.440 | 3.450 | 3.450 | 4,290,707 |
| 2023-10-17 | 3.580 | 3.580 | 3.520 | 3.530 | 3.530 | 3,703,801 |
| 2023-10-16 | 3.540 | 3.590 | 3.540 | 3.570 | 3.570 | 3,406,380 |
| 2023-10-13 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 5,944,898 |
| 2023-10-12 | 3.620 | 3.640 | 3.580 | 3.630 | 3.630 | 3,674,998 |
| 2023-10-11 | 3.640 | 3.650 | 3.600 | 3.610 | 3.610 | 3,307,434 |
| 2023-10-10 | 3.630 | 3.680 | 3.610 | 3.620 | 3.620 | 3,639,535 |
| 2023-10-09 | 3.700 | 3.720 | 3.610 | 3.610 | 3.610 | 5,591,134 |
| 2023-09-28 | 3.640 | 3.670 | 3.620 | 3.660 | 3.660 | 3,803,601 |
| 2023-09-27 | 3.620 | 3.650 | 3.610 | 3.620 | 3.620 | 3,863,000 |
| 2023-09-26 | 3.640 | 3.650 | 3.610 | 3.620 | 3.620 | 3,009,280 |
| 2023-09-25 | 3.620 | 3.680 | 3.610 | 3.630 | 3.630 | 3,533,080 |
| 2023-09-22 | 3.600 | 3.660 | 3.570 | 3.650 | 3.650 | 4,901,130 |
| 2023-09-21 | 3.600 | 3.640 | 3.580 | 3.590 | 3.590 | 5,043,700 |
| 2023-09-20 | 3.640 | 3.670 | 3.600 | 3.610 | 3.610 | 3,448,700 |
| 2023-09-19 | 3.650 | 3.670 | 3.620 | 3.640 | 3.640 | 4,214,100 |
| 2023-09-18 | 3.600 | 3.670 | 3.540 | 3.660 | 3.660 | 9,304,600 |
| 2023-09-15 | 3.540 | 3.620 | 3.530 | 3.570 | 3.570 | 6,209,900 |
| 2023-09-14 | 3.610 | 3.630 | 3.540 | 3.570 | 3.570 | 9,190,700 |
| 2023-09-13 | 3.630 | 3.650 | 3.590 | 3.620 | 3.620 | 8,538,500 |
| 2023-09-12 | 3.680 | 3.680 | 3.610 | 3.630 | 3.630 | 8,848,223 |
| 2023-09-11 | 3.680 | 3.710 | 3.570 | 3.710 | 3.710 | 11,507,575 |
| 2023-09-08 | 3.700 | 3.770 | 3.640 | 3.650 | 3.650 | 15,255,200 |
| 2023-09-07 | 4.010 | 4.020 | 3.760 | 3.760 | 3.760 | 25,877,100 |
| 2023-09-06 | 3.990 | 4.050 | 3.930 | 4.050 | 4.050 | 17,967,759 |
| 2023-09-05 | 4.110 | 4.120 | 3.960 | 4.040 | 4.040 | 25,962,136 |
| 2023-09-04 | 4.110 | 4.160 | 4.040 | 4.110 | 4.110 | 30,932,211 |
| 2023-09-01 | 4.310 | 4.360 | 4.110 | 4.150 | 4.150 | 47,816,429 |
| 2023-08-31 | 3.920 | 4.310 | 3.840 | 4.310 | 4.310 | 31,362,448 |
| 2023-08-30 | 4.080 | 4.080 | 3.890 | 3.920 | 3.920 | 12,406,454 |
| 2023-08-29 | 3.950 | 4.090 | 3.930 | 4.090 | 4.090 | 13,481,001 |
| 2023-08-28 | 4.030 | 4.060 | 3.920 | 3.950 | 3.950 | 13,638,501 |
| 2023-08-25 | 3.870 | 4.010 | 3.860 | 3.890 | 3.890 | 8,716,200 |
| 2023-08-24 | 3.880 | 3.940 | 3.810 | 3.910 | 3.910 | 10,657,880 |
| 2023-08-23 | 3.910 | 4.010 | 3.880 | 3.900 | 3.900 | 9,619,380 |
| 2023-08-22 | 3.940 | 4.000 | 3.850 | 3.920 | 3.920 | 14,279,700 |
| 2023-08-21 | 3.860 | 4.030 | 3.860 | 3.990 | 3.990 | 17,070,801 |
| 2023-08-18 | 3.810 | 3.950 | 3.780 | 3.860 | 3.860 | 8,185,158 |
| 2023-08-17 | 3.720 | 3.820 | 3.640 | 3.810 | 3.810 | 4,898,990 |
| 2023-08-16 | 3.720 | 3.740 | 3.680 | 3.690 | 3.690 | 3,464,780 |
| 2023-08-15 | 3.750 | 3.760 | 3.680 | 3.720 | 3.720 | 4,466,000 |
| 2023-08-14 | 3.710 | 3.770 | 3.670 | 3.740 | 3.740 | 3,434,100 |
| 2023-08-11 | 3.790 | 3.800 | 3.700 | 3.700 | 3.700 | 3,904,900 |
| 2023-08-10 | 3.750 | 3.800 | 3.730 | 3.790 | 3.790 | 3,397,572 |
| 2023-08-09 | 3.760 | 3.850 | 3.730 | 3.750 | 3.750 | 4,087,000 |
| 2023-08-08 | 3.770 | 3.810 | 3.740 | 3.790 | 3.790 | 3,920,849 |
| 2023-08-07 | 3.850 | 3.850 | 3.760 | 3.790 | 3.790 | 4,887,400 |
| 2023-08-04 | 3.890 | 3.930 | 3.840 | 3.850 | 3.850 | 5,308,200 |
| 2023-08-03 | 3.910 | 3.960 | 3.900 | 3.910 | 3.910 | 3,347,500 |
| 2023-08-02 | 3.990 | 4.010 | 3.920 | 3.930 | 3.930 | 4,696,500 |
| 2023-08-01 | 3.990 | 4.070 | 3.970 | 3.990 | 3.990 | 6,497,608 |
| 2023-07-31 | 3.880 | 4.040 | 3.850 | 3.980 | 3.980 | 8,508,638 |
| 2023-07-28 | 3.920 | 3.950 | 3.870 | 3.880 | 3.880 | 8,651,600 |
| 2023-07-27 | 3.990 | 4.010 | 3.900 | 3.930 | 3.930 | 9,082,160 |
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.