Shenergy Co., Ltd. Class A 600642
SSE · China · Utilities
CNY 8.78+0.02 (+0.23%)
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 8.78 | +0.23% | CNY 8.70 | CNY 8.93 | CNY 8.66 | 24.97M |
| 2026-09-29 | CNY 8.76 | -0.57% | CNY 8.81 | CNY 8.91 | CNY 8.66 | 19.45M |
| 2026-09-28 | CNY 8.81 | +0.34% | CNY 8.78 | CNY 8.91 | CNY 8.76 | 19.31M |
| 2026-09-24 | CNY 8.78 | +0.57% | CNY 8.69 | CNY 8.82 | CNY 8.68 | 14.37M |
| 2026-09-23 | CNY 8.73 | 0.00% | CNY 8.70 | CNY 8.78 | CNY 8.67 | 13.68M |
| 2026-09-22 | CNY 8.73 | +1.51% | CNY 8.58 | CNY 8.75 | CNY 8.57 | 19.07M |
| 2026-09-21 | CNY 8.60 | -0.81% | CNY 8.66 | CNY 8.67 | CNY 8.57 | 13.48M |
| 2026-09-18 | CNY 8.67 | +0.70% | CNY 8.61 | CNY 8.73 | CNY 8.60 | 15.63M |
| 2026-09-17 | CNY 8.61 | -0.81% | CNY 8.67 | CNY 8.67 | CNY 8.55 | 15.42M |
| 2026-09-16 | CNY 8.68 | -0.34% | CNY 8.69 | CNY 8.79 | CNY 8.58 | 16.64M |
| 2026-09-15 | CNY 8.71 | 0.00% | CNY 8.69 | CNY 8.77 | CNY 8.62 | 15.52M |
| 2026-09-14 | CNY 8.71 | +1.52% | CNY 8.57 | CNY 8.72 | CNY 8.55 | 17.96M |
| 2026-09-11 | CNY 8.58 | -0.58% | CNY 8.65 | CNY 8.66 | CNY 8.50 | 18.67M |
| 2026-09-10 | CNY 8.63 | -0.46% | CNY 8.69 | CNY 8.70 | CNY 8.61 | 11.79M |
| 2026-09-09 | CNY 8.67 | +1.76% | CNY 8.50 | CNY 8.70 | CNY 8.50 | 17.63M |
| 2026-09-08 | CNY 8.52 | +0.59% | CNY 8.47 | CNY 8.57 | CNY 8.44 | 11.49M |
| 2026-09-07 | CNY 8.47 | -1.17% | CNY 8.59 | CNY 8.60 | CNY 8.43 | 17.22M |
| 2026-09-04 | CNY 8.57 | -0.81% | CNY 8.64 | CNY 8.70 | CNY 8.55 | 14.96M |
| 2026-09-03 | CNY 8.64 | +0.82% | CNY 8.56 | CNY 8.74 | CNY 8.54 | 15.98M |
| 2026-09-02 | CNY 8.57 | -1.27% | CNY 8.68 | CNY 8.72 | CNY 8.57 | 18.48M |
| 2026-09-01 | CNY 8.68 | +0.93% | CNY 8.58 | CNY 8.72 | CNY 8.57 | 26.36M |
| 2026-08-31 | CNY 8.60 | +1.42% | CNY 8.54 | CNY 8.62 | CNY 8.48 | 30.26M |
| 2026-08-28 | CNY 8.48 | +0.71% | CNY 8.40 | CNY 8.53 | CNY 8.37 | 29.89M |
| 2026-08-27 | CNY 8.42 | -0.12% | CNY 8.43 | CNY 8.45 | CNY 8.34 | 23.29M |
| 2026-08-26 | CNY 8.43 | +0.48% | CNY 8.34 | CNY 8.48 | CNY 8.34 | 20.07M |
| 2026-08-25 | CNY 8.39 | -1.18% | CNY 8.54 | CNY 8.54 | CNY 8.38 | 18.03M |
| 2026-08-24 | CNY 8.49 | +1.80% | CNY 8.35 | CNY 8.55 | CNY 8.35 | 28.01M |
| 2026-08-21 | CNY 8.34 | -1.77% | CNY 8.50 | CNY 8.50 | CNY 8.33 | 18.77M |
| 2026-08-20 | CNY 8.49 | +1.19% | CNY 8.41 | CNY 8.52 | CNY 8.41 | 17.06M |
| 2026-08-19 | CNY 8.39 | -0.94% | CNY 8.46 | CNY 8.54 | CNY 8.39 | 18.99M |
| 2026-08-18 | CNY 8.47 | +0.47% | CNY 8.44 | CNY 8.59 | CNY 8.38 | 30.21M |
| 2026-08-17 | CNY 8.43 | +0.60% | CNY 8.41 | CNY 8.55 | CNY 8.38 | 20.63M |
| 2026-08-14 | CNY 8.38 | -1.99% | CNY 8.56 | CNY 8.58 | CNY 8.38 | 25.17M |
| 2026-08-13 | CNY 8.55 | +1.42% | CNY 8.45 | CNY 8.63 | CNY 8.41 | 31.12M |
| 2026-08-12 | CNY 8.43 | -0.47% | CNY 8.47 | CNY 8.55 | CNY 8.34 | 20.18M |
| 2026-08-11 | CNY 8.47 | +1.19% | CNY 8.38 | CNY 8.52 | CNY 8.34 | 27.97M |
| 2026-08-10 | CNY 8.37 | +0.36% | CNY 8.34 | CNY 8.44 | CNY 8.32 | 20.96M |
| 2026-08-07 | CNY 8.34 | -0.12% | CNY 8.34 | CNY 8.36 | CNY 8.25 | 17.80M |
| 2026-08-06 | CNY 8.35 | -0.24% | CNY 8.36 | CNY 8.42 | CNY 8.28 | 21.04M |
| 2026-08-05 | CNY 8.37 | +0.48% | CNY 8.35 | CNY 8.38 | CNY 8.22 | 26.25M |
| 2026-08-04 | CNY 8.33 | -1.65% | CNY 8.49 | CNY 8.53 | CNY 8.33 | 27.32M |
| 2026-08-03 | CNY 8.47 | -0.94% | CNY 8.50 | CNY 8.55 | CNY 8.36 | 29.52M |
| 2026-07-31 | CNY 8.55 | 0.00% | CNY 8.53 | CNY 8.58 | CNY 8.38 | 39.42M |
| 2026-07-30 | CNY 8.55 | -1.04% | CNY 8.59 | CNY 8.70 | CNY 8.42 | 28.63M |
| 2026-07-29 | CNY 8.64 | +2.25% | CNY 8.45 | CNY 8.69 | CNY 8.42 | 24.90M |
| 2026-07-28 | CNY 8.45 | -2.09% | CNY 8.59 | CNY 8.60 | CNY 8.35 | 21.57M |
| 2026-07-27 | CNY 8.63 | +1.17% | CNY 8.50 | CNY 8.66 | CNY 8.33 | 27.13M |
| 2026-07-24 | CNY 8.53 | -5.43% | CNY 8.78 | CNY 8.84 | CNY 8.52 | 36.17M |
| 2026-07-23 | CNY 9.02 | +1.69% | CNY 8.80 | CNY 9.10 | CNY 8.76 | 41.95M |
| 2026-07-22 | CNY 8.87 | +1.84% | CNY 8.77 | CNY 8.88 | CNY 8.60 | 40.51M |
| 2026-07-21 | CNY 8.71 | +2.11% | CNY 8.50 | CNY 8.91 | CNY 8.43 | 44.82M |
| 2026-07-20 | CNY 8.53 | +2.77% | CNY 8.34 | CNY 8.54 | CNY 8.26 | 37.86M |
| 2026-07-17 | CNY 8.30 | +1.59% | CNY 8.18 | CNY 8.43 | CNY 8.17 | 27.15M |
| 2026-07-16 | CNY 8.17 | -1.57% | CNY 8.30 | CNY 8.40 | CNY 8.14 | 18.09M |
| 2026-07-15 | CNY 8.30 | -0.24% | CNY 8.28 | CNY 8.37 | CNY 8.18 | 17.57M |
| 2026-07-14 | CNY 8.32 | -6.52% | CNY 8.40 | CNY 8.47 | CNY 8.20 | 28.41M |
| 2026-07-13 | CNY 8.90 | +0.34% | CNY 8.87 | CNY 9.00 | CNY 8.75 | 34.13M |
| 2026-07-10 | CNY 8.87 | -0.11% | CNY 8.87 | CNY 8.98 | CNY 8.77 | 19.93M |
| 2026-07-09 | CNY 8.88 | +1.72% | CNY 8.76 | CNY 8.94 | CNY 8.68 | 27.30M |
| 2026-07-08 | CNY 8.73 | +1.63% | CNY 8.65 | CNY 8.78 | CNY 8.61 | 17.92M |
| 2026-07-07 | CNY 8.59 | -2.61% | CNY 8.83 | CNY 8.85 | CNY 8.55 | 18.55M |
| 2026-07-06 | CNY 8.82 | -1.56% | CNY 9.03 | CNY 9.03 | CNY 8.78 | 23.54M |
| 2026-07-03 | CNY 8.96 | -0.11% | CNY 8.97 | CNY 9.07 | CNY 8.88 | 16.64M |
| 2026-07-02 | CNY 8.97 | -0.88% | CNY 9.05 | CNY 9.24 | CNY 8.87 | 27.99M |
| 2026-07-01 | CNY 9.05 | +3.67% | CNY 8.75 | CNY 9.10 | CNY 8.75 | 23.84M |
| 2026-06-30 | CNY 8.73 | -1.02% | CNY 8.80 | CNY 8.89 | CNY 8.62 | 15.02M |
| 2026-06-29 | CNY 8.82 | +2.20% | CNY 8.63 | CNY 8.94 | CNY 8.46 | 21.92M |
| 2026-06-26 | CNY 8.63 | -3.79% | CNY 8.95 | CNY 9.01 | CNY 8.62 | 21.58M |
| 2026-06-25 | CNY 8.97 | -0.44% | CNY 8.98 | CNY 9.07 | CNY 8.86 | 15.27M |
| 2026-06-24 | CNY 9.01 | -2.49% | CNY 9.24 | CNY 9.29 | CNY 8.97 | 19.65M |
| 2026-06-23 | CNY 9.24 | -0.32% | CNY 9.25 | CNY 9.39 | CNY 9.15 | 17.46M |
| 2026-06-22 | CNY 9.27 | +1.64% | CNY 9.12 | CNY 9.32 | CNY 9.06 | 24.24M |
| 2026-06-18 | CNY 9.12 | -4.40% | CNY 9.50 | CNY 9.67 | CNY 9.11 | 36.30M |
| 2026-06-17 | CNY 9.54 | -1.85% | CNY 9.72 | CNY 9.85 | CNY 9.44 | 35.50M |
| 2026-06-16 | CNY 9.72 | -0.10% | CNY 9.72 | CNY 9.90 | CNY 9.65 | 24.55M |
| 2026-06-15 | CNY 9.73 | +1.04% | CNY 9.64 | CNY 9.76 | CNY 9.46 | 31.27M |
| 2026-06-12 | CNY 9.63 | +0.73% | CNY 9.57 | CNY 9.76 | CNY 9.33 | 42.08M |
| 2026-06-11 | CNY 9.56 | +1.27% | CNY 9.41 | CNY 9.59 | CNY 9.37 | 26.24M |
| 2026-06-10 | CNY 9.44 | -1.87% | CNY 9.55 | CNY 9.64 | CNY 9.31 | 27.19M |
| 2026-06-09 | CNY 9.62 | +0.10% | CNY 9.65 | CNY 9.72 | CNY 9.46 | 21.60M |
| 2026-06-08 | CNY 9.61 | -0.93% | CNY 9.53 | CNY 9.77 | CNY 9.45 | 33.24M |
| 2026-06-05 | CNY 9.70 | -4.15% | CNY 10.10 | CNY 10.24 | CNY 9.66 | 46.90M |
| 2026-06-04 | CNY 10.12 | -2.60% | CNY 10.34 | CNY 10.44 | CNY 10.09 | 40.06M |
| 2026-06-03 | CNY 10.39 | -2.44% | CNY 10.50 | CNY 10.53 | CNY 10.22 | 55.49M |
| 2026-06-02 | CNY 10.65 | -1.02% | CNY 10.56 | CNY 10.98 | CNY 10.40 | 65.74M |
| 2026-06-01 | CNY 10.76 | +4.26% | CNY 10.30 | CNY 10.76 | CNY 10.18 | 81.37M |
| 2026-05-29 | CNY 10.32 | +4.98% | CNY 9.80 | CNY 10.45 | CNY 9.73 | 74.65M |
| 2026-05-28 | CNY 9.83 | -0.20% | CNY 9.86 | CNY 10.03 | CNY 9.79 | 46.22M |
| 2026-05-27 | CNY 9.85 | +0.82% | CNY 9.69 | CNY 9.96 | CNY 9.63 | 33.40M |
| 2026-05-26 | CNY 9.77 | +1.24% | CNY 9.62 | CNY 9.80 | CNY 9.50 | 31.91M |