Shenwu Energy Saving Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.400 | 3.450 | 3.330 | 3.440 | 3.440 | 10,054,400 |
| 2026-10-16 | 3.430 | 3.500 | 3.400 | 3.430 | 3.430 | 11,785,629 |
| 2026-10-15 | 3.380 | 3.460 | 3.360 | 3.370 | 3.370 | 10,221,029 |
| 2026-10-14 | 3.590 | 3.590 | 3.450 | 3.470 | 3.470 | 8,603,200 |
| 2026-10-13 | 3.480 | 3.590 | 3.380 | 3.540 | 3.540 | 11,320,900 |
| 2026-10-12 | 3.620 | 3.640 | 3.460 | 3.480 | 3.480 | 8,964,192 |
| 2026-10-09 | 3.500 | 3.610 | 3.410 | 3.610 | 3.610 | 13,321,300 |
| 2026-10-08 | 3.670 | 3.730 | 3.480 | 3.510 | 3.510 | 16,954,561 |
| 2026-09-30 | 3.640 | 3.730 | 3.580 | 3.590 | 3.590 | 11,797,615 |
| 2026-09-29 | 3.510 | 3.600 | 3.460 | 3.560 | 3.560 | 8,076,501 |
| 2026-09-28 | 3.600 | 3.610 | 3.450 | 3.510 | 3.510 | 9,967,600 |
| 2026-09-24 | 3.590 | 3.620 | 3.530 | 3.580 | 3.580 | 10,831,168 |
| 2026-09-23 | 3.520 | 3.600 | 3.470 | 3.580 | 3.580 | 20,272,500 |
| 2026-09-22 | 3.590 | 3.590 | 3.500 | 3.520 | 3.520 | 12,259,633 |
| 2026-09-21 | 3.520 | 3.590 | 3.500 | 3.560 | 3.560 | 10,333,356 |
| 2026-09-18 | 3.610 | 3.610 | 3.500 | 3.530 | 3.530 | 12,093,900 |
| 2026-09-17 | 3.480 | 3.610 | 3.400 | 3.600 | 3.600 | 12,487,400 |
| 2026-09-16 | 3.430 | 3.480 | 3.400 | 3.460 | 3.460 | 6,958,107 |
| 2026-09-15 | 3.550 | 3.560 | 3.400 | 3.410 | 3.410 | 8,313,878 |
| 2026-09-14 | 3.520 | 3.570 | 3.500 | 3.530 | 3.530 | 8,608,800 |
| 2026-09-11 | 3.610 | 3.610 | 3.450 | 3.520 | 3.520 | 8,872,000 |
| 2026-09-10 | 3.660 | 3.660 | 3.560 | 3.580 | 3.580 | 10,426,980 |
| 2026-09-09 | 3.630 | 3.680 | 3.630 | 3.660 | 3.660 | 7,509,500 |
| 2026-09-08 | 3.600 | 3.680 | 3.600 | 3.660 | 3.660 | 11,040,609 |
| 2026-09-07 | 3.690 | 3.710 | 3.610 | 3.610 | 3.610 | 11,462,456 |
| 2026-09-04 | 3.650 | 3.720 | 3.600 | 3.650 | 3.650 | 14,736,001 |
| 2026-09-03 | 3.710 | 3.740 | 3.600 | 3.610 | 3.610 | 13,513,578 |
| 2026-09-02 | 3.700 | 3.750 | 3.650 | 3.700 | 3.700 | 18,071,199 |
| 2026-09-01 | 3.640 | 3.730 | 3.640 | 3.690 | 3.690 | 14,252,300 |
| 2026-08-31 | 3.600 | 3.680 | 3.570 | 3.640 | 3.640 | 15,849,808 |
| 2026-08-28 | 3.630 | 3.660 | 3.600 | 3.630 | 3.630 | 14,941,282 |
| 2026-08-27 | 3.650 | 3.690 | 3.600 | 3.620 | 3.620 | 18,938,100 |
| 2026-08-26 | 3.590 | 3.730 | 3.550 | 3.690 | 3.690 | 28,245,873 |
| 2026-08-25 | 3.440 | 3.720 | 3.420 | 3.590 | 3.590 | 26,531,400 |
| 2026-08-24 | 3.500 | 3.540 | 3.370 | 3.450 | 3.450 | 19,610,699 |
| 2026-08-21 | 3.390 | 3.520 | 3.330 | 3.510 | 3.510 | 23,279,455 |
| 2026-08-20 | 3.360 | 3.420 | 3.300 | 3.400 | 3.400 | 17,501,801 |
| 2026-08-19 | 3.350 | 3.410 | 3.280 | 3.300 | 3.300 | 22,700,500 |
| 2026-08-18 | 3.450 | 3.470 | 3.360 | 3.370 | 3.370 | 25,047,475 |
| 2026-08-17 | 3.450 | 3.560 | 3.370 | 3.480 | 3.480 | 32,193,057 |
| 2026-08-14 | 3.720 | 3.790 | 3.410 | 3.480 | 3.480 | 46,015,625 |
| 2026-08-13 | 3.960 | 4.000 | 3.740 | 3.740 | 3.740 | 47,268,199 |
| 2026-08-12 | 3.950 | 4.050 | 3.850 | 4.010 | 4.010 | 56,467,398 |
| 2026-08-11 | 3.770 | 4.250 | 3.700 | 4.130 | 4.130 | 87,267,633 |
| 2026-08-10 | 3.680 | 3.870 | 3.600 | 3.860 | 3.860 | 52,981,793 |
| 2026-08-07 | 3.710 | 3.870 | 3.650 | 3.760 | 3.760 | 52,602,680 |
| 2026-08-06 | 3.930 | 4.020 | 3.720 | 3.760 | 3.760 | 76,987,484 |
| 2026-08-05 | 4.130 | 4.500 | 3.950 | 4.120 | 4.120 | 93,862,109 |
| 2026-08-04 | 3.800 | 4.260 | 3.580 | 4.260 | 4.260 | 95,934,602 |
| 2026-08-03 | 3.870 | 3.870 | 3.620 | 3.870 | 3.870 | 67,457,805 |
| 2026-07-31 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 7,837,178 |
| 2026-07-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 672,800 |
| 2026-07-28 | 2.920 | 3.000 | 2.900 | 2.910 | 2.910 | 1,153,234 |
| 2026-07-27 | 2.930 | 2.940 | 2.870 | 2.930 | 2.930 | 2,076,500 |
| 2026-07-24 | 3.100 | 3.100 | 2.830 | 2.870 | 2.870 | 5,147,200 |
| 2026-07-23 | 2.700 | 2.960 | 2.700 | 2.940 | 2.940 | 5,040,000 |
| 2026-07-22 | 2.720 | 2.730 | 2.610 | 2.700 | 2.700 | 956,100 |
| 2026-07-21 | 2.670 | 2.720 | 2.590 | 2.700 | 2.700 | 2,343,800 |
| 2026-07-20 | 2.790 | 2.790 | 2.630 | 2.670 | 2.670 | 3,389,350 |
| 2026-07-17 | 2.830 | 2.840 | 2.730 | 2.760 | 2.760 | 3,272,978 |
Page 1 of 2 · 120 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.