Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 3.470 | 3.540 | 3.430 | 3.490 | 3.490 | 5,676,920 |
| 2026-04-16 | 3.450 | 3.520 | 3.420 | 3.460 | 3.460 | 4,569,751 |
| 2026-04-15 | 3.470 | 3.470 | 3.380 | 3.420 | 3.420 | 3,992,900 |
| 2026-04-14 | 3.530 | 3.620 | 3.430 | 3.470 | 3.470 | 6,526,800 |
| 2026-04-13 | 3.390 | 3.530 | 3.390 | 3.500 | 3.500 | 9,460,300 |
| 2026-04-10 | 3.360 | 3.370 | 3.340 | 3.370 | 3.370 | 2,989,462 |
| 2026-04-09 | 3.350 | 3.390 | 3.340 | 3.340 | 3.340 | 2,455,960 |
| 2026-04-08 | 3.390 | 3.390 | 3.340 | 3.390 | 3.390 | 3,880,378 |
| 2026-04-07 | 3.380 | 3.410 | 3.360 | 3.360 | 3.360 | 2,476,699 |
| 2026-04-03 | 3.410 | 3.430 | 3.340 | 3.380 | 3.380 | 3,208,200 |
| 2026-04-02 | 3.400 | 3.570 | 3.380 | 3.410 | 3.410 | 9,158,934 |
| 2026-04-01 | 3.360 | 3.400 | 3.340 | 3.400 | 3.400 | 4,588,397 |
| 2026-03-31 | 3.380 | 3.410 | 3.310 | 3.320 | 3.320 | 3,676,634 |
| 2026-03-30 | 3.350 | 3.420 | 3.340 | 3.370 | 3.370 | 3,171,662 |
| 2026-03-27 | 3.340 | 3.380 | 3.300 | 3.360 | 3.360 | 3,358,699 |
| 2026-03-26 | 3.370 | 3.380 | 3.310 | 3.310 | 3.310 | 3,918,200 |
| 2026-03-25 | 3.390 | 3.410 | 3.270 | 3.360 | 3.360 | 8,461,272 |
| 2026-03-24 | 3.460 | 3.540 | 3.360 | 3.410 | 3.410 | 3,897,100 |
| 2026-03-23 | 3.460 | 3.510 | 3.330 | 3.420 | 3.420 | 4,980,862 |
| 2026-03-20 | 3.480 | 3.610 | 3.480 | 3.510 | 3.510 | 4,535,784 |
| 2026-03-19 | 3.460 | 3.570 | 3.440 | 3.490 | 3.490 | 4,263,700 |
| 2026-03-18 | 3.640 | 3.650 | 3.480 | 3.530 | 3.530 | 8,723,326 |
| 2026-03-17 | 3.320 | 3.490 | 3.300 | 3.490 | 3.490 | 5,204,361 |
| 2026-03-16 | 3.370 | 3.380 | 3.290 | 3.320 | 3.320 | 2,792,900 |
| 2026-03-13 | 3.360 | 3.360 | 3.300 | 3.310 | 3.310 | 3,758,700 |
| 2026-03-12 | 3.360 | 3.400 | 3.340 | 3.340 | 3.340 | 2,818,996 |
| 2026-03-11 | 3.370 | 3.390 | 3.340 | 3.340 | 3.340 | 3,181,400 |
| 2026-03-10 | 3.350 | 3.380 | 3.330 | 3.360 | 3.360 | 4,531,275 |
| 2026-03-09 | 3.480 | 3.490 | 3.350 | 3.380 | 3.380 | 4,025,600 |
| 2026-03-06 | 3.400 | 3.430 | 3.360 | 3.410 | 3.410 | 2,779,511 |
| 2026-03-05 | 3.440 | 3.500 | 3.370 | 3.370 | 3.370 | 2,627,234 |
| 2026-03-04 | 3.360 | 3.410 | 3.340 | 3.400 | 3.400 | 3,053,980 |
| 2026-03-03 | 3.390 | 3.540 | 3.380 | 3.400 | 3.400 | 6,016,500 |
| 2026-03-02 | 3.520 | 3.520 | 3.350 | 3.390 | 3.390 | 6,802,179 |
| 2026-02-27 | 3.560 | 3.600 | 3.520 | 3.520 | 3.520 | 2,704,836 |
| 2026-02-26 | 3.550 | 3.600 | 3.510 | 3.550 | 3.550 | 3,689,148 |
| 2026-02-25 | 3.600 | 3.660 | 3.540 | 3.540 | 3.540 | 5,689,095 |
| 2026-02-24 | 3.610 | 3.640 | 3.480 | 3.540 | 3.540 | 9,707,434 |
| 2026-02-13 | 4.000 | 4.000 | 3.630 | 3.660 | 3.660 | 16,631,801 |
| 2026-02-12 | 3.820 | 3.820 | 3.680 | 3.820 | 3.820 | 10,647,100 |
| 2026-02-11 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-02-10 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2026-02-09 | 3.580 | 3.640 | 3.550 | 3.640 | 3.640 | 3,649,650 |
| 2026-02-06 | 3.290 | 3.470 | 3.290 | 3.470 | 3.470 | 7,399,900 |
| 2026-02-05 | 3.170 | 3.460 | 3.170 | 3.300 | 3.300 | 16,038,790 |
| 2026-02-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5,617,800 |
| 2026-02-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,230,300 |
| 2026-02-02 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 855,000 |
| 2026-01-30 | 3.820 | 3.990 | 3.810 | 3.910 | 3.910 | 8,003,900 |
| 2026-01-29 | 3.770 | 3.920 | 3.770 | 3.850 | 3.850 | 7,022,579 |
| 2026-01-28 | 3.830 | 3.870 | 3.740 | 3.820 | 3.820 | 12,546,010 |
| 2026-01-27 | 3.850 | 3.920 | 3.830 | 3.830 | 3.830 | 8,024,000 |
| 2026-01-26 | 4.300 | 4.320 | 4.030 | 4.030 | 4.030 | 10,666,600 |
| 2026-01-23 | 4.170 | 4.240 | 4.110 | 4.240 | 4.240 | 10,005,490 |
| 2026-01-22 | 3.870 | 4.040 | 3.870 | 4.040 | 4.040 | 12,286,670 |
| 2026-01-21 | 3.870 | 3.940 | 3.790 | 3.850 | 3.850 | 8,132,900 |
| 2026-01-20 | 3.800 | 3.850 | 3.730 | 3.840 | 3.840 | 6,058,110 |
| 2026-01-19 | 3.860 | 3.980 | 3.740 | 3.770 | 3.770 | 9,344,600 |
| 2026-01-16 | 3.800 | 3.860 | 3.710 | 3.840 | 3.840 | 7,060,681 |
| 2026-01-15 | 3.810 | 3.810 | 3.730 | 3.790 | 3.790 | 5,933,039 |
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.