Shenwu Energy Saving Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	3.250	3.480	3.240	3.460	3.460	30,107,672
2024-10-23	3.230	3.350	3.220	3.270	3.270	13,705,200
2024-10-22	3.190	3.250	3.150	3.230	3.230	12,752,100
2024-10-21	3.100	3.280	3.100	3.200	3.200	17,667,092
2024-10-18	3.030	3.110	2.970	3.090	3.090	13,374,318
2024-10-17	3.030	3.180	3.020	3.040	3.040	10,530,012
2024-10-16	3.000	3.110	2.990	3.040	3.040	13,794,178
2024-10-15	2.980	3.240	2.950	3.090	3.090	23,444,102
2024-10-14	2.880	3.050	2.880	3.000	3.000	16,505,612
2024-10-11	2.950	2.970	2.780	2.830	2.830	12,199,690
2024-10-10	3.040	3.080	2.870	2.950	2.950	16,652,851
2024-10-09	3.200	3.240	3.020	3.020	3.020	27,225,700
2024-10-08	3.540	3.550	3.020	3.350	3.350	44,111,485
2024-09-30	3.060	3.260	3.030	3.230	3.230	38,209,931
2024-09-27	2.950	3.020	2.870	2.960	2.960	32,061,679
2024-09-26	2.810	2.960	2.770	2.890	2.890	34,657,250
2024-09-25	2.780	2.990	2.730	2.810	2.810	45,290,657
2024-09-24	2.520	2.750	2.510	2.750	2.750	17,679,456
2024-09-23	2.500	2.530	2.450	2.500	2.500	7,029,750
2024-09-20	2.550	2.560	2.490	2.510	2.510	6,582,900
2024-09-19	2.520	2.590	2.470	2.560	2.560	8,646,700
2024-09-18	2.570	2.600	2.440	2.480	2.480	11,675,794
2024-09-13	2.590	2.620	2.540	2.560	2.560	10,826,600
2024-09-12	2.600	2.640	2.590	2.590	2.590	9,401,800
2024-09-11	2.620	2.710	2.600	2.600	2.600	10,470,600
2024-09-10	2.680	2.750	2.600	2.650	2.650	17,021,400
2024-09-09	2.590	2.720	2.550	2.700	2.700	24,717,100
2024-09-06	2.570	2.640	2.530	2.640	2.640	17,373,700
2024-09-05	2.540	2.620	2.530	2.550	2.550	14,149,050
2024-09-04	2.580	2.580	2.510	2.540	2.540	13,328,056
2024-09-03	2.600	2.620	2.540	2.580	2.580	27,454,990
2024-09-02	2.410	2.650	2.370	2.650	2.650	16,665,100
2024-08-30	2.360	2.450	2.300	2.410	2.410	14,260,100
2024-08-29	2.350	2.350	2.280	2.340	2.340	13,438,100
2024-08-28	2.420	2.470	2.290	2.330	2.330	21,173,602
2024-08-27	2.540	2.550	2.440	2.450	2.450	10,879,900
2024-08-26	2.480	2.550	2.450	2.540	2.540	12,067,300
2024-08-23	2.660	2.660	2.480	2.530	2.530	20,905,016
2024-08-22	2.760	2.780	2.560	2.670	2.670	39,028,016
2024-08-21	2.400	2.630	2.390	2.630	2.630	9,432,100
2024-08-20	2.490	2.510	2.370	2.390	2.390	13,123,100
2024-08-19	2.540	2.560	2.430	2.450	2.450	17,666,003
2024-08-16	2.550	2.620	2.480	2.600	2.600	26,469,919
2024-08-15	2.580	2.630	2.460	2.530	2.530	24,628,116
2024-08-14	2.650	2.800	2.530	2.610	2.610	38,352,993
2024-08-13	2.590	2.900	2.430	2.810	2.810	54,893,416
2024-08-12	2.640	2.640	2.560	2.640	2.640	20,145,748
2024-08-09	2.500	2.610	2.370	2.400	2.400	34,554,800
2024-08-08	2.270	2.490	2.250	2.490	2.490	15,367,000
2024-08-07	2.300	2.320	2.250	2.260	2.260	3,720,600
2024-08-06	2.230	2.300	2.230	2.290	2.290	6,783,969
2024-08-05	2.250	2.330	2.220	2.220	2.220	7,627,700
2024-08-02	2.300	2.300	2.220	2.230	2.230	7,172,600
2024-08-01	2.270	2.310	2.240	2.300	2.300	6,025,100
2024-07-31	2.200	2.260	2.160	2.260	2.260	7,657,600
2024-07-30	2.150	2.200	2.140	2.190	2.190	7,521,802
2024-07-29	2.130	2.170	2.080	2.160	2.160	6,199,501
2024-07-26	2.080	2.130	2.070	2.120	2.120	3,618,300
2024-07-25	2.080	2.130	2.070	2.090	2.090	4,776,301
2024-07-24	2.150	2.160	2.080	2.090	2.090	6,194,800

← NewerPage 9 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.