Shenwu Energy Saving Co., Ltd. Class A 000820
SZSE · China · Industrial Services
CNY 3.59+0.03 (+0.84%)
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 3.59 | +0.84% | CNY 3.64 | CNY 3.73 | CNY 3.58 | 11.80M |
| 2026-09-29 | CNY 3.56 | +1.42% | CNY 3.51 | CNY 3.60 | CNY 3.46 | 8.08M |
| 2026-09-28 | CNY 3.51 | -1.96% | CNY 3.60 | CNY 3.61 | CNY 3.45 | 9.97M |
| 2026-09-24 | CNY 3.58 | 0.00% | CNY 3.59 | CNY 3.62 | CNY 3.53 | 10.83M |
| 2026-09-23 | CNY 3.58 | +1.70% | CNY 3.52 | CNY 3.60 | CNY 3.47 | 20.27M |
| 2026-09-22 | CNY 3.52 | -1.12% | CNY 3.59 | CNY 3.59 | CNY 3.50 | 12.26M |
| 2026-09-21 | CNY 3.56 | +0.85% | CNY 3.52 | CNY 3.59 | CNY 3.50 | 10.33M |
| 2026-09-18 | CNY 3.53 | -1.94% | CNY 3.61 | CNY 3.61 | CNY 3.50 | 12.09M |
| 2026-09-17 | CNY 3.60 | +4.05% | CNY 3.48 | CNY 3.61 | CNY 3.40 | 12.49M |
| 2026-09-16 | CNY 3.46 | +1.47% | CNY 3.43 | CNY 3.48 | CNY 3.40 | 6.96M |
| 2026-09-15 | CNY 3.41 | -3.40% | CNY 3.55 | CNY 3.56 | CNY 3.40 | 8.31M |
| 2026-09-14 | CNY 3.53 | +0.28% | CNY 3.52 | CNY 3.57 | CNY 3.50 | 8.61M |
| 2026-09-11 | CNY 3.52 | -1.68% | CNY 3.61 | CNY 3.61 | CNY 3.45 | 8.87M |
| 2026-09-10 | CNY 3.58 | -2.19% | CNY 3.66 | CNY 3.66 | CNY 3.56 | 10.43M |
| 2026-09-09 | CNY 3.66 | 0.00% | CNY 3.63 | CNY 3.68 | CNY 3.63 | 7.51M |
| 2026-09-08 | CNY 3.66 | +1.39% | CNY 3.60 | CNY 3.68 | CNY 3.60 | 11.04M |
| 2026-09-07 | CNY 3.61 | -1.10% | CNY 3.69 | CNY 3.71 | CNY 3.61 | 11.46M |
| 2026-09-04 | CNY 3.65 | +1.11% | CNY 3.65 | CNY 3.72 | CNY 3.60 | 14.74M |
| 2026-09-03 | CNY 3.61 | -2.43% | CNY 3.71 | CNY 3.74 | CNY 3.60 | 13.51M |
| 2026-09-02 | CNY 3.70 | +0.27% | CNY 3.70 | CNY 3.75 | CNY 3.65 | 18.07M |
| 2026-09-01 | CNY 3.69 | +1.37% | CNY 3.64 | CNY 3.73 | CNY 3.64 | 14.25M |
| 2026-08-31 | CNY 3.64 | +0.28% | CNY 3.60 | CNY 3.68 | CNY 3.57 | 15.85M |
| 2026-08-28 | CNY 3.63 | +0.28% | CNY 3.63 | CNY 3.66 | CNY 3.60 | 14.94M |
| 2026-08-27 | CNY 3.62 | -1.90% | CNY 3.65 | CNY 3.69 | CNY 3.60 | 18.94M |
| 2026-08-26 | CNY 3.69 | +2.79% | CNY 3.59 | CNY 3.73 | CNY 3.55 | 28.25M |
| 2026-08-25 | CNY 3.59 | +4.06% | CNY 3.44 | CNY 3.72 | CNY 3.42 | 26.53M |
| 2026-08-24 | CNY 3.45 | -1.71% | CNY 3.50 | CNY 3.54 | CNY 3.37 | 19.61M |
| 2026-08-21 | CNY 3.51 | +3.24% | CNY 3.39 | CNY 3.52 | CNY 3.33 | 23.28M |
| 2026-08-20 | CNY 3.40 | +3.03% | CNY 3.36 | CNY 3.42 | CNY 3.30 | 17.50M |
| 2026-08-19 | CNY 3.30 | -2.08% | CNY 3.35 | CNY 3.41 | CNY 3.28 | 22.70M |
| 2026-08-18 | CNY 3.37 | -3.16% | CNY 3.45 | CNY 3.47 | CNY 3.36 | 25.05M |
| 2026-08-17 | CNY 3.48 | 0.00% | CNY 3.45 | CNY 3.56 | CNY 3.37 | 32.19M |
| 2026-08-14 | CNY 3.48 | -6.95% | CNY 3.72 | CNY 3.79 | CNY 3.41 | 46.02M |
| 2026-08-13 | CNY 3.74 | -6.73% | CNY 3.96 | CNY 4.00 | CNY 3.74 | 47.27M |
| 2026-08-12 | CNY 4.01 | -2.91% | CNY 3.95 | CNY 4.05 | CNY 3.85 | 56.47M |
| 2026-08-11 | CNY 4.13 | +6.99% | CNY 3.77 | CNY 4.25 | CNY 3.70 | 87.27M |
| 2026-08-10 | CNY 3.86 | +2.66% | CNY 3.68 | CNY 3.87 | CNY 3.60 | 52.98M |
| 2026-08-07 | CNY 3.76 | 0.00% | CNY 3.71 | CNY 3.87 | CNY 3.65 | 52.60M |
| 2026-08-06 | CNY 3.76 | -8.74% | CNY 3.93 | CNY 4.02 | CNY 3.72 | 76.99M |
| 2026-08-05 | CNY 4.12 | -3.29% | CNY 4.13 | CNY 4.50 | CNY 3.95 | 93.86M |
| 2026-08-04 | CNY 4.26 | +10.08% | CNY 3.80 | CNY 4.26 | CNY 3.58 | 95.93M |
| 2026-08-03 | CNY 3.87 | +9.94% | CNY 3.87 | CNY 3.87 | CNY 3.62 | 67.46M |
| 2026-07-31 | CNY 3.52 | +10.00% | CNY 3.52 | CNY 3.52 | CNY 3.52 | 7.84M |
| 2026-07-30 | CNY 3.20 | +9.97% | CNY 3.20 | CNY 3.20 | CNY 3.20 | 672.80K |
| 2026-07-29 | CNY 2.91 | 0.00% | CNY 2.91 | CNY 2.91 | CNY 2.91 | 0 |
| 2026-07-28 | CNY 2.91 | -0.68% | CNY 2.92 | CNY 3.00 | CNY 2.90 | 1.15M |
| 2026-07-27 | CNY 2.93 | +2.09% | CNY 2.93 | CNY 2.94 | CNY 2.87 | 2.08M |
| 2026-07-24 | CNY 2.87 | -2.38% | CNY 3.10 | CNY 3.10 | CNY 2.83 | 5.15M |
| 2026-07-23 | CNY 2.94 | +8.89% | CNY 2.70 | CNY 2.96 | CNY 2.70 | 5.04M |
| 2026-07-22 | CNY 2.70 | 0.00% | CNY 2.72 | CNY 2.73 | CNY 2.61 | 956.10K |
| 2026-07-21 | CNY 2.70 | +1.12% | CNY 2.67 | CNY 2.72 | CNY 2.59 | 2.34M |
| 2026-07-20 | CNY 2.67 | -3.26% | CNY 2.79 | CNY 2.79 | CNY 2.63 | 3.39M |
| 2026-07-17 | CNY 2.76 | -1.43% | CNY 2.83 | CNY 2.84 | CNY 2.73 | 3.27M |
| 2026-07-16 | CNY 2.80 | -1.06% | CNY 2.84 | CNY 2.94 | CNY 2.79 | 3.12M |
| 2026-07-15 | CNY 2.83 | -2.08% | CNY 2.84 | CNY 2.89 | CNY 2.82 | 2.29M |
| 2026-07-14 | CNY 2.89 | -3.34% | CNY 3.00 | CNY 3.02 | CNY 2.86 | 3.76M |
| 2026-07-13 | CNY 2.99 | +3.46% | CNY 2.88 | CNY 3.02 | CNY 2.83 | 4.99M |
| 2026-07-10 | CNY 2.89 | +1.05% | CNY 2.86 | CNY 2.92 | CNY 2.78 | 4.30M |
| 2026-07-09 | CNY 2.86 | -1.04% | CNY 2.89 | CNY 2.90 | CNY 2.84 | 2.60M |
| 2026-07-08 | CNY 2.89 | +0.70% | CNY 2.85 | CNY 2.97 | CNY 2.82 | 4.35M |
| 2026-07-07 | CNY 2.87 | -3.04% | CNY 2.96 | CNY 2.98 | CNY 2.84 | 4.94M |
| 2026-07-06 | CNY 2.96 | -5.13% | CNY 3.16 | CNY 3.20 | CNY 2.95 | 6.40M |
| 2026-07-03 | CNY 3.12 | +4.00% | CNY 3.12 | CNY 3.14 | CNY 2.95 | 8.89M |
| 2026-07-02 | CNY 3.00 | +4.90% | CNY 2.93 | CNY 3.00 | CNY 2.90 | 7.14M |
| 2026-07-01 | CNY 2.86 | +5.15% | CNY 2.85 | CNY 2.86 | CNY 2.85 | 2.00M |
| 2026-06-30 | CNY 2.72 | +5.02% | CNY 2.72 | CNY 2.72 | CNY 2.63 | 7.86M |
| 2026-06-29 | CNY 2.59 | -4.43% | CNY 2.72 | CNY 2.77 | CNY 2.58 | 4.78M |
| 2026-06-26 | CNY 2.71 | -1.09% | CNY 2.70 | CNY 2.74 | CNY 2.63 | 6.05M |
| 2026-06-25 | CNY 2.74 | -4.53% | CNY 2.92 | CNY 2.92 | CNY 2.73 | 6.95M |
| 2026-06-24 | CNY 2.87 | -2.38% | CNY 2.93 | CNY 2.93 | CNY 2.83 | 5.17M |
| 2026-06-23 | CNY 2.94 | -1.67% | CNY 3.00 | CNY 3.05 | CNY 2.88 | 4.34M |
| 2026-06-22 | CNY 2.99 | -0.66% | CNY 3.06 | CNY 3.11 | CNY 2.96 | 4.46M |
| 2026-06-18 | CNY 3.01 | -1.31% | CNY 3.07 | CNY 3.07 | CNY 2.99 | 4.29M |
| 2026-06-17 | CNY 3.05 | -0.97% | CNY 3.09 | CNY 3.10 | CNY 3.05 | 3.26M |
| 2026-06-16 | CNY 3.08 | +0.33% | CNY 3.12 | CNY 3.12 | CNY 3.02 | 4.86M |
| 2026-06-15 | CNY 3.07 | -3.15% | CNY 3.23 | CNY 3.23 | CNY 3.07 | 8.57M |
| 2026-06-12 | CNY 3.17 | +4.97% | CNY 3.09 | CNY 3.17 | CNY 3.07 | 5.21M |
| 2026-06-11 | CNY 3.02 | -0.98% | CNY 3.05 | CNY 3.09 | CNY 2.97 | 7.20M |
| 2026-06-10 | CNY 3.05 | -4.98% | CNY 3.20 | CNY 3.27 | CNY 3.05 | 8.77M |
| 2026-06-09 | CNY 3.21 | -1.83% | CNY 3.29 | CNY 3.34 | CNY 3.16 | 6.32M |
| 2026-06-08 | CNY 3.27 | -4.94% | CNY 3.27 | CNY 3.38 | CNY 3.27 | 15.60M |
| 2026-06-05 | CNY 3.44 | +2.99% | CNY 3.17 | CNY 3.47 | CNY 3.17 | 34.13M |
| 2026-06-04 | CNY 3.34 | -5.11% | CNY 3.34 | CNY 3.34 | CNY 3.34 | 974.30K |
| 2026-06-03 | CNY 3.52 | -5.12% | CNY 3.52 | CNY 3.52 | CNY 3.52 | 915.10K |
| 2026-06-02 | CNY 3.71 | -0.27% | CNY 3.75 | CNY 3.76 | CNY 3.68 | 3.55M |
| 2026-06-01 | CNY 3.72 | +0.27% | CNY 3.65 | CNY 3.74 | CNY 3.61 | 3.72M |
| 2026-05-29 | CNY 3.71 | -0.80% | CNY 3.73 | CNY 3.78 | CNY 3.69 | 3.61M |
| 2026-05-28 | CNY 3.74 | +0.54% | CNY 3.72 | CNY 3.75 | CNY 3.69 | 4.09M |
| 2026-05-27 | CNY 3.72 | -1.59% | CNY 3.79 | CNY 3.82 | CNY 3.71 | 3.95M |
| 2026-05-26 | CNY 3.78 | -0.53% | CNY 3.80 | CNY 3.83 | CNY 3.72 | 5.88M |