Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 2.350 | 2.350 | 2.230 | 2.240 | 2.240 | 16,663,861 |
| 2025-04-21 | 2.330 | 2.380 | 2.190 | 2.360 | 2.360 | 18,660,400 |
| 2025-04-18 | 2.510 | 2.540 | 2.370 | 2.400 | 2.400 | 23,468,273 |
| 2025-04-17 | 2.360 | 2.550 | 2.310 | 2.550 | 2.550 | 19,458,194 |
| 2025-04-16 | 2.380 | 2.390 | 2.280 | 2.320 | 2.320 | 7,644,000 |
| 2025-04-15 | 2.450 | 2.450 | 2.360 | 2.380 | 2.380 | 6,461,400 |
| 2025-04-14 | 2.370 | 2.420 | 2.360 | 2.410 | 2.410 | 9,088,334 |
| 2025-04-11 | 2.300 | 2.350 | 2.270 | 2.330 | 2.330 | 6,430,800 |
| 2025-04-10 | 2.260 | 2.390 | 2.260 | 2.320 | 2.320 | 11,891,990 |
| 2025-04-09 | 2.100 | 2.240 | 1.970 | 2.220 | 2.220 | 11,961,246 |
| 2025-04-08 | 2.170 | 2.250 | 2.100 | 2.160 | 2.160 | 12,309,178 |
| 2025-04-07 | 2.360 | 2.360 | 2.250 | 2.250 | 2.250 | 7,273,473 |
| 2025-04-03 | 2.470 | 2.510 | 2.470 | 2.500 | 2.500 | 7,644,200 |
| 2025-04-02 | 2.570 | 2.600 | 2.510 | 2.510 | 2.510 | 11,178,912 |
| 2025-04-01 | 2.550 | 2.700 | 2.480 | 2.610 | 2.610 | 18,823,742 |
| 2025-03-31 | 2.500 | 2.610 | 2.460 | 2.560 | 2.560 | 19,432,800 |
| 2025-03-28 | 2.850 | 2.880 | 2.720 | 2.720 | 2.720 | 13,797,000 |
| 2025-03-27 | 2.900 | 2.920 | 2.820 | 2.840 | 2.840 | 12,543,800 |
| 2025-03-26 | 2.880 | 2.920 | 2.770 | 2.900 | 2.900 | 19,095,380 |
| 2025-03-25 | 3.130 | 3.140 | 2.880 | 2.930 | 2.930 | 34,626,581 |
| 2025-03-24 | 3.050 | 3.360 | 2.940 | 3.200 | 3.200 | 46,561,210 |
| 2025-03-21 | 3.030 | 3.090 | 2.990 | 3.050 | 3.050 | 18,833,580 |
| 2025-03-20 | 3.040 | 3.090 | 3.010 | 3.040 | 3.040 | 15,175,600 |
| 2025-03-19 | 3.130 | 3.180 | 3.040 | 3.050 | 3.050 | 21,517,181 |
| 2025-03-18 | 3.180 | 3.230 | 3.080 | 3.090 | 3.090 | 34,668,564 |
| 2025-03-17 | 2.920 | 3.180 | 2.890 | 3.180 | 3.180 | 35,384,773 |
| 2025-03-14 | 2.880 | 2.910 | 2.820 | 2.890 | 2.890 | 12,160,038 |
| 2025-03-13 | 2.930 | 2.940 | 2.840 | 2.850 | 2.850 | 10,229,200 |
| 2025-03-12 | 2.890 | 2.950 | 2.870 | 2.920 | 2.920 | 12,724,686 |
| 2025-03-11 | 2.880 | 2.950 | 2.850 | 2.890 | 2.890 | 9,826,026 |
| 2025-03-10 | 2.850 | 2.940 | 2.850 | 2.910 | 2.910 | 12,686,978 |
| 2025-03-07 | 2.910 | 2.910 | 2.830 | 2.840 | 2.840 | 8,425,000 |
| 2025-03-06 | 2.870 | 2.920 | 2.830 | 2.900 | 2.900 | 10,518,378 |
| 2025-03-05 | 2.900 | 2.900 | 2.820 | 2.870 | 2.870 | 8,171,430 |
| 2025-03-04 | 2.910 | 2.920 | 2.860 | 2.910 | 2.910 | 7,847,529 |
| 2025-03-03 | 2.910 | 2.970 | 2.880 | 2.900 | 2.900 | 9,081,777 |
| 2025-02-28 | 2.960 | 2.980 | 2.900 | 2.900 | 2.900 | 9,508,161 |
| 2025-02-27 | 3.010 | 3.030 | 2.940 | 2.980 | 2.980 | 12,022,282 |
| 2025-02-26 | 2.980 | 3.050 | 2.980 | 3.010 | 3.010 | 9,279,156 |
| 2025-02-25 | 2.990 | 3.060 | 2.970 | 2.990 | 2.990 | 11,469,200 |
| 2025-02-24 | 2.970 | 3.060 | 2.940 | 3.020 | 3.020 | 10,998,113 |
| 2025-02-21 | 3.020 | 3.020 | 2.940 | 2.980 | 2.980 | 10,826,000 |
| 2025-02-20 | 3.030 | 3.060 | 2.990 | 3.020 | 3.020 | 7,356,700 |
| 2025-02-19 | 2.980 | 3.030 | 2.970 | 3.020 | 3.020 | 9,171,457 |
| 2025-02-18 | 3.100 | 3.110 | 2.960 | 2.980 | 2.980 | 14,104,800 |
| 2025-02-17 | 2.960 | 3.110 | 2.960 | 3.080 | 3.080 | 15,223,956 |
| 2025-02-14 | 3.090 | 3.110 | 2.980 | 2.990 | 2.990 | 14,314,336 |
| 2025-02-13 | 3.100 | 3.140 | 3.050 | 3.090 | 3.090 | 12,718,478 |
| 2025-02-12 | 3.110 | 3.120 | 3.030 | 3.100 | 3.100 | 14,742,557 |
| 2025-02-11 | 3.270 | 3.280 | 3.070 | 3.100 | 3.100 | 22,921,005 |
| 2025-02-10 | 3.160 | 3.310 | 3.140 | 3.250 | 3.250 | 18,757,238 |
| 2025-02-07 | 3.030 | 3.260 | 3.030 | 3.160 | 3.160 | 22,017,570 |
| 2025-02-06 | 3.010 | 3.070 | 2.930 | 3.010 | 3.010 | 19,327,232 |
| 2025-02-05 | 2.860 | 3.060 | 2.860 | 3.060 | 3.060 | 26,935,044 |
| 2025-01-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 10,334,600 |
| 2025-01-24 | 3.500 | 3.590 | 3.290 | 3.330 | 3.330 | 30,663,575 |
| 2025-01-23 | 3.800 | 3.970 | 3.600 | 3.650 | 3.650 | 28,838,465 |
| 2025-01-22 | 3.960 | 3.990 | 3.640 | 3.730 | 3.730 | 41,576,695 |
| 2025-01-21 | 3.670 | 3.990 | 3.550 | 3.990 | 3.990 | 44,202,642 |
| 2025-01-20 | 3.800 | 3.800 | 3.540 | 3.630 | 3.630 | 21,732,021 |
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.