Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.770 | 3.860 | 3.610 | 3.840 | 3.840 | 23,257,986 |
| 2025-01-16 | 3.820 | 3.860 | 3.730 | 3.780 | 3.780 | 23,786,609 |
| 2025-01-15 | 3.950 | 4.090 | 3.810 | 3.910 | 3.910 | 31,588,294 |
| 2025-01-14 | 3.890 | 4.260 | 3.710 | 4.110 | 4.110 | 56,539,036 |
| 2025-01-13 | 3.480 | 3.890 | 3.400 | 3.890 | 3.890 | 33,681,027 |
| 2025-01-10 | 3.890 | 4.200 | 3.500 | 3.540 | 3.540 | 45,987,205 |
| 2025-01-09 | 3.460 | 3.890 | 3.460 | 3.890 | 3.890 | 35,441,953 |
| 2025-01-08 | 3.190 | 3.540 | 3.160 | 3.540 | 3.540 | 20,708,736 |
| 2025-01-07 | 3.070 | 3.330 | 3.020 | 3.220 | 3.220 | 11,441,300 |
| 2025-01-06 | 3.070 | 3.120 | 2.880 | 3.030 | 3.030 | 7,957,068 |
| 2025-01-03 | 3.350 | 3.350 | 3.060 | 3.090 | 3.090 | 9,320,826 |
| 2025-01-02 | 3.430 | 3.520 | 3.210 | 3.300 | 3.300 | 10,894,069 |
| 2024-12-31 | 3.380 | 3.580 | 3.360 | 3.490 | 3.490 | 15,069,688 |
| 2024-12-30 | 3.420 | 3.420 | 3.230 | 3.380 | 3.380 | 8,976,339 |
| 2024-12-27 | 3.420 | 3.460 | 3.350 | 3.420 | 3.420 | 6,723,825 |
| 2024-12-26 | 3.280 | 3.450 | 3.260 | 3.390 | 3.390 | 9,136,556 |
| 2024-12-25 | 3.450 | 3.450 | 3.220 | 3.310 | 3.310 | 11,852,900 |
| 2024-12-24 | 3.400 | 3.510 | 3.370 | 3.450 | 3.450 | 15,534,120 |
| 2024-12-23 | 3.790 | 3.810 | 3.520 | 3.520 | 3.520 | 22,011,534 |
| 2024-12-20 | 3.940 | 3.970 | 3.890 | 3.910 | 3.910 | 6,914,234 |
| 2024-12-19 | 3.920 | 3.970 | 3.850 | 3.920 | 3.920 | 8,801,280 |
| 2024-12-18 | 3.990 | 4.040 | 3.870 | 3.950 | 3.950 | 9,294,520 |
| 2024-12-17 | 4.180 | 4.190 | 3.940 | 3.990 | 3.990 | 13,373,125 |
| 2024-12-16 | 4.230 | 4.290 | 4.130 | 4.160 | 4.160 | 15,660,006 |
| 2024-12-13 | 4.320 | 4.360 | 4.190 | 4.220 | 4.220 | 17,194,879 |
| 2024-12-12 | 4.220 | 4.390 | 4.180 | 4.330 | 4.330 | 21,895,999 |
| 2024-12-11 | 4.180 | 4.320 | 4.160 | 4.220 | 4.220 | 26,884,624 |
| 2024-12-10 | 4.170 | 4.440 | 4.030 | 4.270 | 4.270 | 55,507,973 |
| 2024-12-09 | 4.100 | 4.200 | 3.990 | 4.040 | 4.040 | 19,417,435 |
| 2024-12-06 | 3.920 | 4.100 | 3.870 | 4.050 | 4.050 | 21,443,488 |
| 2024-12-05 | 3.750 | 3.980 | 3.700 | 3.940 | 3.940 | 19,767,114 |
| 2024-12-04 | 3.800 | 3.900 | 3.720 | 3.750 | 3.750 | 11,995,166 |
| 2024-12-03 | 3.860 | 3.890 | 3.730 | 3.810 | 3.810 | 11,204,210 |
| 2024-12-02 | 3.720 | 3.850 | 3.690 | 3.850 | 3.850 | 13,513,395 |
| 2024-11-29 | 3.750 | 3.750 | 3.650 | 3.680 | 3.680 | 10,494,584 |
| 2024-11-28 | 3.710 | 3.800 | 3.700 | 3.710 | 3.710 | 10,674,807 |
| 2024-11-27 | 3.740 | 3.740 | 3.580 | 3.700 | 3.700 | 8,985,805 |
| 2024-11-26 | 3.870 | 3.870 | 3.690 | 3.720 | 3.720 | 8,277,271 |
| 2024-11-25 | 3.710 | 3.800 | 3.670 | 3.800 | 3.800 | 9,085,904 |
| 2024-11-22 | 3.830 | 3.880 | 3.680 | 3.700 | 3.700 | 8,343,357 |
| 2024-11-21 | 3.870 | 3.980 | 3.820 | 3.860 | 3.860 | 9,320,804 |
| 2024-11-20 | 3.780 | 3.890 | 3.740 | 3.870 | 3.870 | 10,844,316 |
| 2024-11-19 | 3.850 | 3.850 | 3.620 | 3.760 | 3.760 | 19,700,466 |
| 2024-11-18 | 4.000 | 4.050 | 3.810 | 3.850 | 3.850 | 12,026,466 |
| 2024-11-15 | 4.050 | 4.110 | 3.970 | 3.990 | 3.990 | 11,704,800 |
| 2024-11-14 | 4.160 | 4.190 | 4.030 | 4.040 | 4.040 | 11,030,600 |
| 2024-11-13 | 4.170 | 4.240 | 4.040 | 4.160 | 4.160 | 14,888,939 |
| 2024-11-12 | 4.250 | 4.400 | 4.170 | 4.220 | 4.220 | 20,530,138 |
| 2024-11-11 | 4.290 | 4.290 | 4.110 | 4.270 | 4.270 | 19,802,684 |
| 2024-11-08 | 4.180 | 4.440 | 4.120 | 4.270 | 4.270 | 30,561,141 |
| 2024-11-07 | 4.040 | 4.170 | 3.980 | 4.130 | 4.130 | 18,119,381 |
| 2024-11-06 | 4.110 | 4.180 | 3.990 | 4.040 | 4.040 | 17,337,200 |
| 2024-11-05 | 4.030 | 4.190 | 4.000 | 4.070 | 4.070 | 19,301,879 |
| 2024-11-04 | 3.810 | 4.030 | 3.810 | 4.020 | 4.020 | 21,368,323 |
| 2024-11-01 | 4.280 | 4.390 | 4.020 | 4.050 | 4.050 | 33,211,733 |
| 2024-10-31 | 4.390 | 4.630 | 4.240 | 4.280 | 4.280 | 44,464,680 |
| 2024-10-30 | 4.150 | 4.650 | 4.120 | 4.490 | 4.490 | 49,575,982 |
| 2024-10-29 | 4.590 | 4.590 | 4.240 | 4.310 | 4.310 | 64,049,195 |
| 2024-10-28 | 3.900 | 4.170 | 3.900 | 4.170 | 4.170 | 10,979,678 |
| 2024-10-25 | 3.440 | 3.810 | 3.430 | 3.790 | 3.790 | 36,630,230 |
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.