Shenwu Energy Saving Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	3.020	3.050	2.890	2.930	2.930	12,528,900
2025-07-17	3.000	3.120	2.940	2.990	2.990	26,150,956
2025-07-16	2.920	3.030	2.900	3.030	3.030	19,499,427
2025-07-15	2.820	2.890	2.770	2.890	2.890	20,332,959
2025-07-14	2.740	2.760	2.720	2.750	2.750	3,236,501
2025-07-11	2.750	2.770	2.730	2.750	2.750	2,975,179
2025-07-10	2.770	2.790	2.740	2.760	2.760	2,519,347
2025-07-09	2.750	2.800	2.730	2.780	2.780	3,814,488
2025-07-08	2.730	2.770	2.710	2.750	2.750	2,765,723
2025-07-07	2.810	2.810	2.700	2.730	2.730	7,348,556
2025-07-04	2.770	2.910	2.770	2.830	2.830	8,779,153
2025-07-03	2.800	2.830	2.760	2.770	2.770	5,547,997
2025-07-02	2.840	2.840	2.800	2.810	2.810	3,815,501
2025-07-01	2.860	2.860	2.820	2.840	2.840	4,399,300
2025-06-30	2.860	2.870	2.830	2.850	2.850	3,969,020
2025-06-27	2.860	2.880	2.820	2.830	2.830	4,610,800
2025-06-26	2.850	2.890	2.820	2.860	2.860	4,407,634
2025-06-25	2.880	2.880	2.820	2.830	2.830	5,441,400
2025-06-24	2.860	2.920	2.820	2.880	2.880	4,947,219
2025-06-23	2.800	2.880	2.790	2.870	2.870	3,142,700
2025-06-20	2.910	2.910	2.790	2.860	2.860	4,592,686
2025-06-19	3.000	3.050	2.860	2.870	2.870	11,431,439
2025-06-18	2.870	2.980	2.850	2.980	2.980	11,263,085
2025-06-17	2.890	2.910	2.840	2.840	2.840	4,825,985
2025-06-16	2.910	2.970	2.850	2.860	2.860	5,722,946
2025-06-13	3.020	3.040	2.900	2.900	2.900	9,311,500
2025-06-12	3.060	3.070	2.990	3.050	3.050	9,954,374
2025-06-11	2.970	3.040	2.940	3.030	3.030	8,229,601
2025-06-10	2.960	3.040	2.920	2.990	2.990	10,321,714
2025-06-09	2.830	2.980	2.820	2.970	2.970	10,084,110
2025-06-06	2.880	2.980	2.840	2.880	2.880	8,572,052
2025-06-05	2.900	2.970	2.830	2.850	2.850	9,948,400
2025-06-04	3.020	3.090	2.920	2.930	2.930	16,245,753
2025-06-03	2.800	2.940	2.800	2.940	2.940	7,891,648
2025-05-30	2.850	2.880	2.770	2.800	2.800	16,518,953
2025-05-29	2.880	2.950	2.860	2.920	2.920	30,640,183
2025-05-28	3.230	3.240	3.010	3.010	3.010	20,474,500
2025-05-27	3.080	3.170	3.050	3.170	3.170	24,924,949
2025-05-26	3.070	3.070	2.850	3.020	3.020	40,683,703
2025-05-23	2.920	2.920	2.920	2.920	2.920	19,876,437
2025-05-22	2.760	2.780	2.700	2.780	2.780	21,181,081
2025-05-21	2.550	2.650	2.510	2.650	2.650	14,665,456
2025-05-20	2.450	2.520	2.450	2.520	2.520	20,588,534
2025-05-19	2.340	2.400	2.340	2.400	2.400	8,393,856
2025-05-16	2.450	2.450	2.290	2.290	2.290	11,776,600
2025-05-15	2.360	2.450	2.330	2.400	2.400	10,839,800
2025-05-14	2.300	2.380	2.280	2.350	2.350	14,296,079
2025-05-13	2.370	2.380	2.220	2.280	2.280	21,338,378
2025-05-12	2.130	2.270	2.110	2.270	2.270	15,229,885
2025-05-09	2.040	2.160	2.040	2.160	2.160	16,376,900
2025-05-08	2.010	2.070	1.990	2.060	2.060	12,144,870
2025-05-07	1.950	2.040	1.940	2.000	2.000	20,332,187
2025-05-06	1.860	2.050	1.860	2.040	2.040	34,777,808
2025-04-30	1.960	1.960	1.960	1.960	1.960	2,136,300
2025-04-29	2.060	2.060	2.060	2.060	2.060	0
2025-04-28	2.180	2.190	2.030	2.060	2.060	12,348,900
2025-04-25	2.160	2.220	2.140	2.160	2.160	8,980,776
2025-04-24	2.240	2.240	2.150	2.170	2.170	10,241,168
2025-04-23	2.250	2.290	2.200	2.210	2.210	9,909,534
2025-04-22	2.350	2.350	2.230	2.240	2.240	16,663,861

← NewerPage 6 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.