Shenzhen Energy Group Co., Ltd. Class A 000027
SZSE · China · Utilities
CNY 6.28+0.04 (+0.64%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.28 | +0.64% | CNY 6.24 | CNY 6.29 | CNY 6.21 | 14.06M |
| 2026-09-29 | CNY 6.24 | +0.97% | CNY 6.17 | CNY 6.27 | CNY 6.17 | 16.20M |
| 2026-09-28 | CNY 6.18 | +0.16% | CNY 6.17 | CNY 6.21 | CNY 6.14 | 17.81M |
| 2026-09-24 | CNY 6.17 | -0.96% | CNY 6.22 | CNY 6.23 | CNY 6.16 | 15.55M |
| 2026-09-23 | CNY 6.23 | -0.80% | CNY 6.29 | CNY 6.29 | CNY 6.22 | 12.81M |
| 2026-09-22 | CNY 6.28 | 0.00% | CNY 6.28 | CNY 6.32 | CNY 6.26 | 14.71M |
| 2026-09-21 | CNY 6.28 | -0.16% | CNY 6.30 | CNY 6.30 | CNY 6.23 | 17.29M |
| 2026-09-18 | CNY 6.29 | +0.96% | CNY 6.23 | CNY 6.33 | CNY 6.22 | 22.04M |
| 2026-09-17 | CNY 6.23 | -2.20% | CNY 6.35 | CNY 6.36 | CNY 6.21 | 26.35M |
| 2026-09-16 | CNY 6.37 | 0.00% | CNY 6.35 | CNY 6.40 | CNY 6.31 | 23.00M |
| 2026-09-15 | CNY 6.37 | 0.00% | CNY 6.36 | CNY 6.42 | CNY 6.31 | 23.12M |
| 2026-09-14 | CNY 6.37 | -0.47% | CNY 6.35 | CNY 6.46 | CNY 6.32 | 22.22M |
| 2026-09-11 | CNY 6.40 | -0.62% | CNY 6.44 | CNY 6.44 | CNY 6.31 | 27.22M |
| 2026-09-10 | CNY 6.44 | +0.47% | CNY 6.39 | CNY 6.46 | CNY 6.35 | 26.55M |
| 2026-09-09 | CNY 6.41 | +0.79% | CNY 6.36 | CNY 6.42 | CNY 6.33 | 22.34M |
| 2026-09-08 | CNY 6.36 | +1.27% | CNY 6.28 | CNY 6.37 | CNY 6.27 | 24.87M |
| 2026-09-07 | CNY 6.28 | -0.63% | CNY 6.32 | CNY 6.34 | CNY 6.25 | 17.86M |
| 2026-09-04 | CNY 6.32 | 0.00% | CNY 6.34 | CNY 6.38 | CNY 6.29 | 23.95M |
| 2026-09-03 | CNY 6.32 | +0.16% | CNY 6.32 | CNY 6.39 | CNY 6.31 | 21.05M |
| 2026-09-02 | CNY 6.31 | -1.10% | CNY 6.38 | CNY 6.39 | CNY 6.29 | 20.64M |
| 2026-09-01 | CNY 6.38 | +0.31% | CNY 6.32 | CNY 6.40 | CNY 6.31 | 26.12M |
| 2026-08-31 | CNY 6.36 | +0.63% | CNY 6.31 | CNY 6.36 | CNY 6.25 | 24.40M |
| 2026-08-28 | CNY 6.32 | +0.16% | CNY 6.28 | CNY 6.33 | CNY 6.26 | 17.91M |
| 2026-08-27 | CNY 6.31 | -1.56% | CNY 6.38 | CNY 6.40 | CNY 6.23 | 35.89M |
| 2026-08-26 | CNY 6.41 | +3.89% | CNY 6.21 | CNY 6.49 | CNY 6.20 | 64.92M |
| 2026-08-25 | CNY 6.17 | +0.49% | CNY 6.14 | CNY 6.19 | CNY 6.13 | 19.35M |
| 2026-08-24 | CNY 6.14 | -0.16% | CNY 6.14 | CNY 6.17 | CNY 6.10 | 15.83M |
| 2026-08-21 | CNY 6.15 | +0.16% | CNY 6.12 | CNY 6.16 | CNY 6.09 | 13.08M |
| 2026-08-20 | CNY 6.14 | +0.49% | CNY 6.11 | CNY 6.16 | CNY 6.11 | 13.58M |
| 2026-08-19 | CNY 6.11 | -1.13% | CNY 6.17 | CNY 6.19 | CNY 6.07 | 20.69M |
| 2026-08-18 | CNY 6.18 | -0.96% | CNY 6.25 | CNY 6.26 | CNY 6.17 | 17.72M |
| 2026-08-17 | CNY 6.24 | +0.32% | CNY 6.21 | CNY 6.25 | CNY 6.18 | 13.72M |
| 2026-08-14 | CNY 6.22 | -1.89% | CNY 6.34 | CNY 6.35 | CNY 6.21 | 21.85M |
| 2026-08-13 | CNY 6.34 | +0.16% | CNY 6.33 | CNY 6.39 | CNY 6.30 | 18.98M |
| 2026-08-12 | CNY 6.33 | -0.63% | CNY 6.35 | CNY 6.37 | CNY 6.26 | 18.98M |
| 2026-08-11 | CNY 6.37 | 0.00% | CNY 6.36 | CNY 6.41 | CNY 6.33 | 18.14M |
| 2026-08-10 | CNY 6.37 | +0.31% | CNY 6.34 | CNY 6.39 | CNY 6.33 | 18.42M |
| 2026-08-07 | CNY 6.35 | -0.31% | CNY 6.38 | CNY 6.39 | CNY 6.30 | 19.16M |
| 2026-08-06 | CNY 6.37 | -1.09% | CNY 6.44 | CNY 6.45 | CNY 6.32 | 21.52M |
| 2026-08-05 | CNY 6.44 | -1.23% | CNY 6.53 | CNY 6.53 | CNY 6.42 | 25.16M |
| 2026-08-04 | CNY 6.52 | -1.06% | CNY 6.61 | CNY 6.65 | CNY 6.51 | 23.21M |
| 2026-08-03 | CNY 6.59 | +1.54% | CNY 6.46 | CNY 6.61 | CNY 6.46 | 25.68M |
| 2026-07-31 | CNY 6.49 | +0.31% | CNY 6.43 | CNY 6.51 | CNY 6.41 | 26.39M |
| 2026-07-30 | CNY 6.47 | +0.62% | CNY 6.41 | CNY 6.49 | CNY 6.35 | 27.57M |
| 2026-07-29 | CNY 6.43 | +2.06% | CNY 6.30 | CNY 6.47 | CNY 6.28 | 27.54M |
| 2026-07-28 | CNY 6.30 | -1.25% | CNY 6.34 | CNY 6.36 | CNY 6.25 | 25.04M |
| 2026-07-27 | CNY 6.38 | +0.79% | CNY 6.30 | CNY 6.43 | CNY 6.28 | 21.39M |
| 2026-07-24 | CNY 6.33 | -3.51% | CNY 6.55 | CNY 6.59 | CNY 6.31 | 33.01M |
| 2026-07-23 | CNY 6.56 | +1.23% | CNY 6.44 | CNY 6.57 | CNY 6.40 | 33.06M |
| 2026-07-22 | CNY 6.48 | +1.57% | CNY 6.35 | CNY 6.48 | CNY 6.32 | 39.72M |
| 2026-07-21 | CNY 6.38 | -0.62% | CNY 6.38 | CNY 6.45 | CNY 6.28 | 49.14M |
| 2026-07-20 | CNY 6.42 | +3.55% | CNY 6.19 | CNY 6.42 | CNY 6.17 | 59.63M |
| 2026-07-17 | CNY 6.20 | +0.65% | CNY 6.16 | CNY 6.29 | CNY 6.13 | 37.47M |
| 2026-07-16 | CNY 6.16 | -0.65% | CNY 6.18 | CNY 6.21 | CNY 6.12 | 22.40M |
| 2026-07-15 | CNY 6.20 | +1.64% | CNY 6.08 | CNY 6.21 | CNY 6.05 | 28.94M |
| 2026-07-14 | CNY 6.10 | +2.18% | CNY 5.97 | CNY 6.10 | CNY 5.94 | 24.06M |
| 2026-07-13 | CNY 5.97 | -0.83% | CNY 6.00 | CNY 6.05 | CNY 5.93 | 22.50M |
| 2026-07-10 | CNY 6.02 | +0.67% | CNY 5.95 | CNY 6.07 | CNY 5.91 | 25.14M |
| 2026-07-09 | CNY 5.98 | -0.66% | CNY 6.02 | CNY 6.03 | CNY 5.89 | 31.58M |
| 2026-07-08 | CNY 6.02 | -0.17% | CNY 6.03 | CNY 6.09 | CNY 5.98 | 21.45M |
| 2026-07-07 | CNY 6.03 | -4.44% | CNY 6.29 | CNY 6.29 | CNY 6.02 | 40.20M |
| 2026-07-06 | CNY 6.31 | +0.64% | CNY 6.26 | CNY 6.38 | CNY 6.23 | 31.61M |
| 2026-07-03 | CNY 6.27 | +1.13% | CNY 6.20 | CNY 6.28 | CNY 6.20 | 30.41M |
| 2026-07-02 | CNY 6.20 | -0.96% | CNY 6.23 | CNY 6.30 | CNY 6.16 | 35.63M |
| 2026-07-01 | CNY 6.26 | +0.97% | CNY 6.20 | CNY 6.30 | CNY 6.10 | 40.88M |
| 2026-06-30 | CNY 6.20 | -2.36% | CNY 6.31 | CNY 6.34 | CNY 6.18 | 33.73M |
| 2026-06-29 | CNY 6.35 | -0.94% | CNY 6.37 | CNY 6.40 | CNY 6.17 | 37.35M |
| 2026-06-26 | CNY 6.41 | -3.90% | CNY 6.69 | CNY 6.78 | CNY 6.41 | 50.48M |
| 2026-06-25 | CNY 6.67 | -1.19% | CNY 6.72 | CNY 6.76 | CNY 6.59 | 41.83M |
| 2026-06-24 | CNY 6.75 | -3.85% | CNY 6.86 | CNY 6.88 | CNY 6.70 | 39.37M |
| 2026-06-23 | CNY 7.02 | 0.00% | CNY 6.96 | CNY 7.17 | CNY 6.91 | 44.53M |
| 2026-06-22 | CNY 7.02 | +2.03% | CNY 6.87 | CNY 7.03 | CNY 6.74 | 48.42M |
| 2026-06-18 | CNY 6.88 | -6.65% | CNY 7.32 | CNY 7.39 | CNY 6.88 | 76.17M |
| 2026-06-17 | CNY 7.37 | +0.55% | CNY 7.31 | CNY 7.48 | CNY 7.13 | 48.86M |
| 2026-06-16 | CNY 7.33 | +0.55% | CNY 7.26 | CNY 7.68 | CNY 7.24 | 66.56M |
| 2026-06-15 | CNY 7.29 | +1.25% | CNY 7.18 | CNY 7.31 | CNY 7.12 | 42.68M |
| 2026-06-12 | CNY 7.20 | +1.41% | CNY 7.15 | CNY 7.29 | CNY 6.98 | 45.62M |
| 2026-06-11 | CNY 7.10 | -0.84% | CNY 7.09 | CNY 7.19 | CNY 6.96 | 39.55M |
| 2026-06-10 | CNY 7.16 | -1.51% | CNY 7.19 | CNY 7.37 | CNY 7.11 | 48.88M |
| 2026-06-09 | CNY 7.27 | +2.68% | CNY 7.11 | CNY 7.30 | CNY 6.92 | 55.87M |
| 2026-06-08 | CNY 7.08 | -2.88% | CNY 7.08 | CNY 7.32 | CNY 7.04 | 59.85M |
| 2026-06-05 | CNY 7.29 | -6.42% | CNY 7.77 | CNY 7.93 | CNY 7.25 | 94.29M |
| 2026-06-04 | CNY 7.79 | -2.14% | CNY 7.86 | CNY 8.02 | CNY 7.75 | 77.11M |
| 2026-06-03 | CNY 7.96 | -0.75% | CNY 7.90 | CNY 8.03 | CNY 7.78 | 91.82M |
| 2026-06-02 | CNY 8.02 | 0.00% | CNY 7.91 | CNY 8.14 | CNY 7.82 | 86.40M |
| 2026-06-01 | CNY 8.02 | -0.74% | CNY 8.17 | CNY 8.24 | CNY 7.64 | 123.95M |
| 2026-05-29 | CNY 8.08 | +0.37% | CNY 7.98 | CNY 8.45 | CNY 7.92 | 159.77M |
| 2026-05-28 | CNY 8.05 | +4.68% | CNY 7.75 | CNY 8.10 | CNY 7.62 | 126.34M |
| 2026-05-27 | CNY 7.69 | +0.92% | CNY 7.57 | CNY 7.76 | CNY 7.54 | 71.37M |
| 2026-05-26 | CNY 7.62 | +0.79% | CNY 7.49 | CNY 7.70 | CNY 7.37 | 68.05M |