Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 2.840 | 2.940 | 2.790 | 2.800 | 2.800 | 3,119,100 |
| 2026-07-15 | 2.840 | 2.890 | 2.820 | 2.830 | 2.830 | 2,294,300 |
| 2026-07-14 | 3.000 | 3.020 | 2.860 | 2.890 | 2.890 | 3,763,300 |
| 2026-07-13 | 2.880 | 3.020 | 2.830 | 2.990 | 2.990 | 4,991,600 |
| 2026-07-10 | 2.860 | 2.920 | 2.780 | 2.890 | 2.890 | 4,298,300 |
| 2026-07-09 | 2.890 | 2.900 | 2.840 | 2.860 | 2.860 | 2,598,200 |
| 2026-07-08 | 2.850 | 2.970 | 2.820 | 2.890 | 2.890 | 4,349,678 |
| 2026-07-07 | 2.960 | 2.980 | 2.840 | 2.870 | 2.870 | 4,943,300 |
| 2026-07-06 | 3.160 | 3.200 | 2.950 | 2.960 | 2.960 | 6,396,602 |
| 2026-07-03 | 3.120 | 3.140 | 2.950 | 3.120 | 3.120 | 8,893,500 |
| 2026-07-02 | 2.930 | 3.000 | 2.900 | 3.000 | 3.000 | 7,142,227 |
| 2026-07-01 | 2.850 | 2.860 | 2.850 | 2.860 | 2.860 | 2,003,027 |
| 2026-06-30 | 2.720 | 2.720 | 2.630 | 2.720 | 2.720 | 7,857,878 |
| 2026-06-29 | 2.720 | 2.770 | 2.580 | 2.590 | 2.590 | 4,778,400 |
| 2026-06-26 | 2.700 | 2.740 | 2.630 | 2.710 | 2.710 | 6,054,900 |
| 2026-06-25 | 2.920 | 2.920 | 2.730 | 2.740 | 2.740 | 6,953,200 |
| 2026-06-24 | 2.930 | 2.930 | 2.830 | 2.870 | 2.870 | 5,165,756 |
| 2026-06-23 | 3.000 | 3.050 | 2.880 | 2.940 | 2.940 | 4,344,200 |
| 2026-06-22 | 3.060 | 3.110 | 2.960 | 2.990 | 2.990 | 4,461,478 |
| 2026-06-18 | 3.070 | 3.070 | 2.990 | 3.010 | 3.010 | 4,290,362 |
| 2026-06-17 | 3.090 | 3.100 | 3.050 | 3.050 | 3.050 | 3,260,344 |
| 2026-06-16 | 3.120 | 3.120 | 3.020 | 3.080 | 3.080 | 4,859,335 |
| 2026-06-15 | 3.230 | 3.230 | 3.070 | 3.070 | 3.070 | 8,568,818 |
| 2026-06-12 | 3.090 | 3.170 | 3.070 | 3.170 | 3.170 | 5,205,517 |
| 2026-06-11 | 3.050 | 3.090 | 2.970 | 3.020 | 3.020 | 7,203,703 |
| 2026-06-10 | 3.200 | 3.270 | 3.050 | 3.050 | 3.050 | 8,770,090 |
| 2026-06-09 | 3.290 | 3.340 | 3.160 | 3.210 | 3.210 | 6,321,563 |
| 2026-06-08 | 3.270 | 3.380 | 3.270 | 3.270 | 3.270 | 15,602,159 |
| 2026-06-05 | 3.170 | 3.470 | 3.170 | 3.440 | 3.440 | 34,125,141 |
| 2026-06-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 974,300 |
| 2026-06-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 915,100 |
| 2026-06-02 | 3.750 | 3.760 | 3.680 | 3.710 | 3.710 | 3,548,324 |
| 2026-06-01 | 3.650 | 3.740 | 3.610 | 3.720 | 3.720 | 3,723,261 |
| 2026-05-29 | 3.730 | 3.780 | 3.690 | 3.710 | 3.710 | 3,609,368 |
| 2026-05-28 | 3.720 | 3.750 | 3.690 | 3.740 | 3.740 | 4,088,424 |
| 2026-05-27 | 3.790 | 3.820 | 3.710 | 3.720 | 3.720 | 3,952,849 |
| 2026-05-26 | 3.800 | 3.830 | 3.720 | 3.780 | 3.780 | 5,876,100 |
| 2026-05-25 | 3.840 | 3.880 | 3.770 | 3.800 | 3.800 | 8,368,026 |
| 2026-05-22 | 3.720 | 3.820 | 3.680 | 3.820 | 3.820 | 6,294,300 |
| 2026-05-21 | 3.720 | 3.750 | 3.650 | 3.700 | 3.700 | 5,522,600 |
| 2026-05-20 | 3.740 | 3.760 | 3.680 | 3.720 | 3.720 | 4,232,600 |
| 2026-05-19 | 3.720 | 3.760 | 3.710 | 3.730 | 3.730 | 5,464,500 |
| 2026-05-18 | 3.810 | 3.810 | 3.700 | 3.740 | 3.740 | 6,631,300 |
| 2026-05-15 | 3.800 | 3.840 | 3.740 | 3.750 | 3.750 | 8,060,700 |
| 2026-05-14 | 3.890 | 3.930 | 3.780 | 3.800 | 3.800 | 8,305,200 |
| 2026-05-13 | 3.880 | 3.970 | 3.860 | 3.880 | 3.880 | 13,778,900 |
| 2026-05-12 | 3.880 | 3.920 | 3.820 | 3.870 | 3.870 | 10,031,210 |
| 2026-05-11 | 3.820 | 3.870 | 3.730 | 3.840 | 3.840 | 14,121,560 |
| 2026-05-08 | 3.820 | 3.960 | 3.810 | 3.820 | 3.820 | 15,070,600 |
| 2026-05-07 | 3.710 | 3.830 | 3.700 | 3.800 | 3.800 | 11,952,510 |
| 2026-05-06 | 3.750 | 3.890 | 3.650 | 3.740 | 3.740 | 19,042,900 |
| 2026-04-30 | 4.060 | 4.060 | 3.680 | 3.750 | 3.750 | 30,007,461 |
| 2026-04-29 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 3,215,556 |
| 2026-04-28 | 3.740 | 3.740 | 3.650 | 3.690 | 3.690 | 16,990,881 |
| 2026-04-27 | 3.400 | 3.560 | 3.390 | 3.560 | 3.560 | 12,894,650 |
| 2026-04-24 | 3.370 | 3.440 | 3.360 | 3.390 | 3.390 | 6,834,848 |
| 2026-04-23 | 3.510 | 3.550 | 3.340 | 3.370 | 3.370 | 12,361,390 |
| 2026-04-22 | 3.460 | 3.600 | 3.460 | 3.510 | 3.510 | 11,130,290 |
| 2026-04-21 | 3.610 | 3.740 | 3.430 | 3.480 | 3.480 | 13,404,840 |
| 2026-04-20 | 3.490 | 3.650 | 3.490 | 3.610 | 3.610 | 9,277,176 |
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.