Shenwu Energy Saving Co Ltd historical data

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

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

← NewerPage 7 of 21 · 1,215 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.