Shenergy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.110 | 9.180 | 9.000 | 9.080 | 9.080 | 18,247,022 |
| 2026-10-15 | 9.230 | 9.260 | 9.040 | 9.090 | 9.090 | 20,127,095 |
| 2026-10-14 | 9.200 | 9.360 | 9.160 | 9.230 | 9.230 | 22,871,333 |
| 2026-10-13 | 9.180 | 9.260 | 9.080 | 9.170 | 9.170 | 22,354,765 |
| 2026-10-12 | 9.060 | 9.340 | 9.050 | 9.190 | 9.190 | 23,267,781 |
| 2026-10-09 | 9.140 | 9.200 | 9.070 | 9.080 | 9.080 | 25,244,355 |
| 2026-10-08 | 8.780 | 9.140 | 8.780 | 9.090 | 9.090 | 30,328,311 |
| 2026-09-30 | 8.700 | 8.930 | 8.660 | 8.780 | 8.780 | 24,972,870 |
| 2026-09-29 | 8.810 | 8.910 | 8.660 | 8.760 | 8.760 | 19,450,340 |
| 2026-09-28 | 8.780 | 8.910 | 8.760 | 8.810 | 8.810 | 19,307,438 |
| 2026-09-24 | 8.690 | 8.820 | 8.680 | 8.780 | 8.780 | 14,365,625 |
| 2026-09-23 | 8.700 | 8.780 | 8.670 | 8.730 | 8.730 | 13,681,802 |
| 2026-09-22 | 8.580 | 8.750 | 8.570 | 8.730 | 8.730 | 19,070,518 |
| 2026-09-21 | 8.660 | 8.670 | 8.570 | 8.600 | 8.600 | 13,482,969 |
| 2026-09-18 | 8.610 | 8.730 | 8.600 | 8.670 | 8.670 | 15,630,647 |
| 2026-09-17 | 8.670 | 8.670 | 8.550 | 8.610 | 8.610 | 15,418,000 |
| 2026-09-16 | 8.690 | 8.790 | 8.580 | 8.680 | 8.680 | 16,640,082 |
| 2026-09-15 | 8.690 | 8.770 | 8.620 | 8.710 | 8.710 | 15,515,931 |
| 2026-09-14 | 8.570 | 8.720 | 8.550 | 8.710 | 8.710 | 17,962,776 |
| 2026-09-11 | 8.650 | 8.660 | 8.500 | 8.580 | 8.580 | 18,665,000 |
| 2026-09-10 | 8.690 | 8.700 | 8.610 | 8.630 | 8.630 | 11,791,700 |
| 2026-09-09 | 8.500 | 8.700 | 8.500 | 8.670 | 8.670 | 17,632,400 |
| 2026-09-08 | 8.470 | 8.570 | 8.440 | 8.520 | 8.520 | 11,487,440 |
| 2026-09-07 | 8.590 | 8.600 | 8.430 | 8.470 | 8.470 | 17,216,934 |
| 2026-09-04 | 8.640 | 8.700 | 8.550 | 8.570 | 8.570 | 14,957,248 |
| 2026-09-03 | 8.560 | 8.740 | 8.540 | 8.640 | 8.640 | 15,980,170 |
| 2026-09-02 | 8.680 | 8.720 | 8.570 | 8.570 | 8.570 | 18,484,650 |
| 2026-09-01 | 8.580 | 8.720 | 8.570 | 8.680 | 8.680 | 26,363,614 |
| 2026-08-31 | 8.540 | 8.620 | 8.480 | 8.600 | 8.600 | 30,262,209 |
| 2026-08-28 | 8.400 | 8.530 | 8.370 | 8.480 | 8.480 | 29,894,692 |
| 2026-08-27 | 8.430 | 8.450 | 8.340 | 8.420 | 8.420 | 23,291,917 |
| 2026-08-26 | 8.340 | 8.480 | 8.340 | 8.430 | 8.430 | 20,073,096 |
| 2026-08-25 | 8.540 | 8.540 | 8.380 | 8.390 | 8.390 | 18,034,921 |
| 2026-08-24 | 8.350 | 8.550 | 8.350 | 8.490 | 8.490 | 28,011,361 |
| 2026-08-21 | 8.500 | 8.500 | 8.330 | 8.340 | 8.340 | 18,774,098 |
| 2026-08-20 | 8.410 | 8.520 | 8.410 | 8.490 | 8.490 | 17,057,018 |
| 2026-08-19 | 8.460 | 8.540 | 8.390 | 8.390 | 8.390 | 18,990,353 |
| 2026-08-18 | 8.440 | 8.590 | 8.380 | 8.470 | 8.470 | 30,209,066 |
| 2026-08-17 | 8.410 | 8.550 | 8.380 | 8.430 | 8.430 | 20,634,439 |
| 2026-08-14 | 8.560 | 8.580 | 8.380 | 8.380 | 8.380 | 25,170,126 |
| 2026-08-13 | 8.450 | 8.630 | 8.410 | 8.550 | 8.550 | 31,122,595 |
| 2026-08-12 | 8.470 | 8.550 | 8.340 | 8.430 | 8.430 | 20,178,931 |
| 2026-08-11 | 8.380 | 8.520 | 8.340 | 8.470 | 8.470 | 27,965,173 |
| 2026-08-10 | 8.340 | 8.440 | 8.320 | 8.370 | 8.370 | 20,964,008 |
| 2026-08-07 | 8.340 | 8.360 | 8.250 | 8.340 | 8.340 | 17,797,802 |
| 2026-08-06 | 8.360 | 8.420 | 8.280 | 8.350 | 8.350 | 21,039,559 |
| 2026-08-05 | 8.350 | 8.380 | 8.220 | 8.370 | 8.370 | 26,252,296 |
| 2026-08-04 | 8.490 | 8.530 | 8.330 | 8.330 | 8.330 | 27,322,638 |
| 2026-08-03 | 8.500 | 8.550 | 8.360 | 8.470 | 8.470 | 29,516,071 |
| 2026-07-31 | 8.530 | 8.580 | 8.380 | 8.550 | 8.550 | 39,422,848 |
| 2026-07-30 | 8.590 | 8.700 | 8.420 | 8.550 | 8.550 | 28,629,706 |
| 2026-07-29 | 8.450 | 8.690 | 8.420 | 8.640 | 8.640 | 24,900,796 |
| 2026-07-28 | 8.590 | 8.600 | 8.350 | 8.450 | 8.450 | 21,570,291 |
| 2026-07-27 | 8.500 | 8.660 | 8.330 | 8.630 | 8.630 | 27,130,840 |
| 2026-07-24 | 8.780 | 8.840 | 8.520 | 8.530 | 8.530 | 36,166,375 |
| 2026-07-23 | 8.800 | 9.100 | 8.760 | 9.020 | 9.020 | 41,945,638 |
| 2026-07-22 | 8.770 | 8.880 | 8.600 | 8.870 | 8.870 | 40,510,615 |
| 2026-07-21 | 8.500 | 8.910 | 8.430 | 8.710 | 8.710 | 44,817,136 |
| 2026-07-20 | 8.340 | 8.540 | 8.260 | 8.530 | 8.530 | 37,863,215 |
| 2026-07-17 | 8.180 | 8.430 | 8.170 | 8.300 | 8.300 | 27,145,014 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 0.4600 CNY |
| 2025-07-11 | 0.4500 CNY |
| 2024-06-26 | 0.4000 CNY |
| 2023-06-21 | 0.1600 CNY |
| 2022-07-08 | 0.2000 CNY |
| 2021-07-14 | 0.2800 CNY |
| 2020-07-23 | 0.2200 CNY |
| 2019-06-05 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.