Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 3.720 | 3.890 | 3.650 | 3.840 | 3.840 | 10,906,872 |
| 2026-01-13 | 3.760 | 3.840 | 3.690 | 3.710 | 3.710 | 9,039,400 |
| 2026-01-12 | 3.830 | 3.900 | 3.650 | 3.730 | 3.730 | 16,448,268 |
| 2026-01-09 | 3.700 | 3.730 | 3.630 | 3.730 | 3.730 | 10,584,478 |
| 2026-01-08 | 3.380 | 3.550 | 3.370 | 3.550 | 3.550 | 8,220,880 |
| 2026-01-07 | 3.420 | 3.440 | 3.380 | 3.380 | 3.380 | 4,577,257 |
| 2026-01-06 | 3.510 | 3.540 | 3.440 | 3.440 | 3.440 | 5,130,000 |
| 2026-01-05 | 3.420 | 3.550 | 3.420 | 3.510 | 3.510 | 5,949,705 |
| 2025-12-31 | 3.370 | 3.400 | 3.310 | 3.390 | 3.390 | 3,332,869 |
| 2025-12-30 | 3.370 | 3.380 | 3.310 | 3.370 | 3.370 | 3,723,300 |
| 2025-12-29 | 3.370 | 3.380 | 3.320 | 3.330 | 3.330 | 2,955,000 |
| 2025-12-26 | 3.330 | 3.380 | 3.320 | 3.360 | 3.360 | 3,871,480 |
| 2025-12-25 | 3.370 | 3.400 | 3.330 | 3.330 | 3.330 | 4,512,300 |
| 2025-12-24 | 3.410 | 3.470 | 3.360 | 3.370 | 3.370 | 6,697,900 |
| 2025-12-23 | 3.360 | 3.390 | 3.330 | 3.390 | 3.390 | 3,121,690 |
| 2025-12-22 | 3.380 | 3.440 | 3.340 | 3.360 | 3.360 | 3,754,400 |
| 2025-12-19 | 3.260 | 3.420 | 3.260 | 3.390 | 3.390 | 5,628,700 |
| 2025-12-18 | 3.230 | 3.300 | 3.200 | 3.260 | 3.260 | 3,920,400 |
| 2025-12-17 | 3.230 | 3.280 | 3.140 | 3.230 | 3.230 | 4,917,600 |
| 2025-12-16 | 3.330 | 3.330 | 3.170 | 3.200 | 3.200 | 10,256,800 |
| 2025-12-15 | 3.400 | 3.400 | 3.300 | 3.330 | 3.330 | 4,250,800 |
| 2025-12-12 | 3.430 | 3.440 | 3.370 | 3.370 | 3.370 | 3,965,222 |
| 2025-12-11 | 3.450 | 3.470 | 3.420 | 3.430 | 3.430 | 5,936,000 |
| 2025-12-10 | 3.390 | 3.510 | 3.320 | 3.420 | 3.420 | 9,352,349 |
| 2025-12-09 | 3.340 | 3.410 | 3.280 | 3.380 | 3.380 | 6,711,203 |
| 2025-12-08 | 3.340 | 3.450 | 3.290 | 3.350 | 3.350 | 15,545,902 |
| 2025-12-05 | 3.240 | 3.330 | 3.230 | 3.290 | 3.290 | 5,498,359 |
| 2025-12-04 | 3.400 | 3.400 | 3.230 | 3.240 | 3.240 | 13,294,100 |
| 2025-12-03 | 3.360 | 3.430 | 3.320 | 3.400 | 3.400 | 8,037,867 |
| 2025-12-02 | 3.380 | 3.450 | 3.310 | 3.330 | 3.330 | 9,648,600 |
| 2025-12-01 | 3.480 | 3.590 | 3.400 | 3.400 | 3.400 | 12,366,100 |
| 2025-11-28 | 3.560 | 3.560 | 3.440 | 3.470 | 3.470 | 9,448,500 |
| 2025-11-27 | 3.280 | 3.500 | 3.230 | 3.480 | 3.480 | 17,099,277 |
| 2025-11-26 | 3.290 | 3.520 | 3.260 | 3.350 | 3.350 | 24,992,637 |
| 2025-11-25 | 3.240 | 3.540 | 3.240 | 3.350 | 3.350 | 29,936,504 |
| 2025-11-24 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,736,800 |
| 2025-11-21 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 2,740,500 |
| 2025-11-20 | 3.980 | 3.990 | 3.780 | 3.780 | 3.780 | 15,316,634 |
| 2025-11-19 | 4.000 | 4.050 | 3.780 | 3.980 | 3.980 | 21,483,833 |
| 2025-11-18 | 3.760 | 3.860 | 3.680 | 3.860 | 3.860 | 8,457,500 |
| 2025-11-17 | 3.580 | 3.680 | 3.560 | 3.680 | 3.680 | 18,240,318 |
| 2025-11-14 | 3.420 | 3.500 | 3.340 | 3.500 | 3.500 | 13,397,441 |
| 2025-11-13 | 3.260 | 3.390 | 3.200 | 3.330 | 3.330 | 13,777,872 |
| 2025-11-12 | 3.390 | 3.490 | 3.330 | 3.350 | 3.350 | 15,249,802 |
| 2025-11-11 | 3.380 | 3.530 | 3.320 | 3.380 | 3.380 | 23,053,703 |
| 2025-11-10 | 3.260 | 3.360 | 3.250 | 3.360 | 3.360 | 15,165,578 |
| 2025-11-07 | 3.430 | 3.430 | 3.150 | 3.200 | 3.200 | 39,396,610 |
| 2025-11-06 | 3.200 | 3.270 | 3.180 | 3.270 | 3.270 | 15,310,483 |
| 2025-11-05 | 2.960 | 3.110 | 2.960 | 3.110 | 3.110 | 20,745,826 |
| 2025-11-04 | 2.970 | 3.030 | 2.870 | 2.960 | 2.960 | 21,072,400 |
| 2025-11-03 | 2.870 | 2.920 | 2.830 | 2.920 | 2.920 | 27,889,636 |
| 2025-10-31 | 2.650 | 2.780 | 2.650 | 2.780 | 2.780 | 9,060,678 |
| 2025-10-30 | 2.680 | 2.690 | 2.640 | 2.650 | 2.650 | 4,046,900 |
| 2025-10-29 | 2.690 | 2.740 | 2.640 | 2.670 | 2.670 | 8,346,424 |
| 2025-10-28 | 2.820 | 2.890 | 2.680 | 2.730 | 2.730 | 14,145,230 |
| 2025-10-27 | 2.780 | 2.910 | 2.750 | 2.800 | 2.800 | 17,196,700 |
| 2025-10-24 | 2.650 | 2.780 | 2.630 | 2.780 | 2.780 | 15,609,889 |
| 2025-10-23 | 2.680 | 2.680 | 2.620 | 2.650 | 2.650 | 3,960,000 |
| 2025-10-22 | 2.650 | 2.730 | 2.630 | 2.680 | 2.680 | 6,038,650 |
| 2025-10-21 | 2.620 | 2.720 | 2.570 | 2.670 | 2.670 | 10,168,617 |
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.