Shenwu Energy Saving Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.510	2.640	2.480	2.640	2.640	8,770,935
2025-10-17	2.500	2.550	2.490	2.510	2.510	2,369,800
2025-10-16	2.500	2.510	2.480	2.500	2.500	2,300,172
2025-10-15	2.500	2.510	2.470	2.500	2.500	2,044,268
2025-10-14	2.550	2.560	2.480	2.500	2.500	2,535,800
2025-10-13	2.450	2.550	2.450	2.540	2.540	4,170,308
2025-10-10	2.510	2.590	2.440	2.580	2.580	7,537,008
2025-10-09	2.610	2.610	2.500	2.510	2.510	6,705,700
2025-09-30	2.590	2.630	2.580	2.610	2.610	2,207,430
2025-09-29	2.590	2.620	2.560	2.590	2.590	2,742,312
2025-09-26	2.570	2.600	2.550	2.600	2.600	1,959,635
2025-09-25	2.610	2.610	2.570	2.580	2.580	2,418,100
2025-09-24	2.560	2.630	2.560	2.610	2.610	2,723,659
2025-09-23	2.620	2.630	2.550	2.570	2.570	4,420,101
2025-09-22	2.640	2.650	2.610	2.610	2.610	1,627,200
2025-09-19	2.640	2.670	2.620	2.640	2.640	2,284,659
2025-09-18	2.670	2.700	2.630	2.640	2.640	4,903,700
2025-09-17	2.690	2.720	2.650	2.680	2.680	6,823,258
2025-09-16	2.680	2.720	2.670	2.700	2.700	4,424,980
2025-09-15	2.720	2.730	2.650	2.680	2.680	5,847,503
2025-09-12	2.750	2.760	2.700	2.730	2.730	4,443,034
2025-09-11	2.750	2.770	2.690	2.710	2.710	6,079,992
2025-09-10	2.650	2.770	2.630	2.740	2.740	7,593,804
2025-09-09	2.640	2.670	2.620	2.650	2.650	3,808,308
2025-09-08	2.600	2.670	2.600	2.650	2.650	5,715,991
2025-09-05	2.620	2.630	2.540	2.610	2.610	6,035,900
2025-09-04	2.650	2.670	2.610	2.630	2.630	3,546,875
2025-09-03	2.650	2.660	2.600	2.620	2.620	4,257,003
2025-09-02	2.640	2.700	2.630	2.650	2.650	4,695,600
2025-09-01	2.730	2.730	2.600	2.660	2.660	9,923,150
2025-08-29	2.780	2.790	2.730	2.740	2.740	5,516,000
2025-08-28	2.780	2.810	2.750	2.790	2.790	8,631,100
2025-08-27	2.790	2.840	2.740	2.790	2.790	10,926,803
2025-08-26	2.780	2.820	2.760	2.800	2.800	7,449,800
2025-08-25	2.820	2.820	2.760	2.780	2.780	7,849,600
2025-08-22	2.820	2.850	2.800	2.820	2.820	8,127,700
2025-08-21	2.810	2.850	2.770	2.820	2.820	9,761,929
2025-08-20	2.700	2.830	2.680	2.830	2.830	13,035,273
2025-08-19	2.740	2.740	2.690	2.700	2.700	5,569,800
2025-08-18	2.690	2.720	2.670	2.690	2.690	6,544,300
2025-08-15	2.670	2.720	2.640	2.680	2.680	7,165,200
2025-08-14	2.740	2.750	2.680	2.680	2.680	6,839,400
2025-08-13	2.790	2.790	2.750	2.750	2.750	4,982,436
2025-08-12	2.770	2.790	2.750	2.780	2.780	4,446,116
2025-08-11	2.800	2.830	2.750	2.780	2.780	6,099,340
2025-08-08	2.760	2.770	2.720	2.740	2.740	6,488,956
2025-08-07	2.780	2.790	2.740	2.760	2.760	13,370,300
2025-08-06	2.830	2.900	2.810	2.830	2.830	17,087,600
2025-08-05	2.750	2.790	2.740	2.760	2.760	5,018,800
2025-08-04	2.750	2.790	2.720	2.750	2.750	3,086,900
2025-08-01	2.770	2.810	2.760	2.770	2.770	2,954,300
2025-07-31	2.700	2.830	2.680	2.800	2.800	8,322,081
2025-07-30	2.740	2.760	2.660	2.700	2.700	7,490,540
2025-07-29	2.780	2.790	2.720	2.750	2.750	6,359,400
2025-07-28	2.850	2.860	2.760	2.790	2.790	7,663,800
2025-07-25	2.840	2.930	2.830	2.870	2.870	7,140,000
2025-07-24	2.850	2.880	2.840	2.850	2.850	5,286,278
2025-07-23	2.870	2.890	2.850	2.860	2.860	4,227,100
2025-07-22	2.900	2.920	2.860	2.890	2.890	5,459,200
2025-07-21	2.940	2.960	2.870	2.890	2.890	9,396,792

← NewerPage 5 of 21 · 1,211 trading daysOlder →

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.