Shenzhen - Delayed Quote
CNY
Shenzhen Energy Group Co., Ltd. (000027.SZ)
6.17
+0.10
(+1.65%)
At close: 3:04:06 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.01
6.21
6.06
6.17
6.17
34,590,893
Oct 30, 2026
6.01
6.10
5.95
6.07
6.07
20,652,809
Oct 29, 2026
6.02
6.08
6.00
6.04
6.04
20,855,974
Oct 28, 2026
6.05
6.09
5.98
6.00
6.00
22,473,508
Oct 27, 2026
6.13
6.16
6.05
6.05
6.05
14,763,856
Oct 26, 2026
6.04
6.15
6.02
6.13
6.13
19,195,640
Oct 23, 2026
6.03
6.07
5.94
6.05
6.05
26,305,273
Oct 22, 2026
6.15
6.16
6.03
6.05
6.05
22,602,539
Oct 21, 2026
6.20
6.21
6.16
6.16
6.16
13,005,920
Oct 20, 2026
6.25
6.30
6.16
6.20
6.20
19,415,900
Oct 19, 2026
6.18
6.30
6.18
6.28
6.28
18,380,271
Oct 16, 2026
6.19
6.26
6.16
6.20
6.20
19,624,928
Oct 15, 2026
6.31
6.32
6.15
6.17
6.17
29,381,260
Oct 14, 2026
6.28
6.42
6.27
6.35
6.35
28,296,000
Oct 13, 2026
6.31
6.32
6.23
6.28
6.28
17,642,028
Oct 12, 2026
6.33
6.40
6.31
6.34
6.34
19,317,030
Oct 9, 2026
6.37
6.41
6.31
6.34
6.34
20,069,500
Oct 8, 2026
6.29
6.42
6.28
6.37
6.37
29,720,617
Sep 30, 2026
6.24
6.29
6.21
6.28
6.28
14,055,848
Sep 29, 2026
6.17
6.27
6.17
6.24
6.24
16,198,244
Sep 28, 2026
6.17
6.21
6.14
6.18
6.18
17,809,051
Sep 24, 2026
6.22
6.23
6.16
6.17
6.17
15,545,900
Sep 23, 2026
6.29
6.29
6.22
6.23
6.23
12,811,904
Sep 22, 2026
6.28
6.32
6.26
6.28
6.28
14,714,727
Sep 21, 2026
6.30
6.30
6.23
6.28
6.28
17,288,236
Sep 18, 2026
6.23
6.33
6.22
6.29
6.29
22,042,399
Sep 17, 2026
6.35
6.36
6.21
6.23
6.23
26,347,014
Sep 16, 2026
6.35
6.40
6.31
6.37
6.37
23,002,075
Sep 15, 2026
6.36
6.42
6.31
6.37
6.37
23,120,466
Sep 14, 2026
6.35
6.46
6.32
6.37
6.37
22,222,600
Sep 11, 2026
6.44
6.44
6.31
6.40
6.40
27,218,393
Sep 10, 2026
6.39
6.46
6.35
6.44
6.44
26,553,708
Sep 9, 2026
6.36
6.42
6.33
6.41
6.41
22,336,547
Sep 8, 2026
6.28
6.37
6.27
6.36
6.36
24,873,637
Sep 7, 2026
6.32
6.34
6.25
6.28
6.28
17,860,820
Sep 4, 2026
6.34
6.38
6.29
6.32
6.32
23,948,688
Sep 3, 2026
6.32
6.39
6.31
6.32
6.32
21,046,068
Sep 2, 2026
6.38
6.39
6.29
6.31
6.31
20,637,191
Sep 1, 2026
6.32
6.40
6.31
6.38
6.38
26,122,747
Aug 31, 2026
6.31
6.36
6.25
6.36
6.36
24,404,004
Aug 28, 2026
6.28
6.33
6.26
6.32
6.32
17,910,588
Aug 27, 2026
6.38
6.40
6.23
6.31
6.31
35,892,873
Aug 26, 2026
6.21
6.49
6.20
6.41
6.41
64,918,176
Aug 25, 2026
6.14
6.19
6.13
6.17
6.17
19,348,732
Aug 24, 2026
6.14
6.17
6.10
6.14
6.14
15,834,922
Aug 21, 2026
6.12
6.16
6.09
6.15
6.15
13,077,588
Aug 20, 2026
6.11
6.16
6.11
6.14
6.14
13,579,819
Aug 19, 2026
6.17
6.19
6.07
6.11
6.11
20,694,500
Aug 18, 2026
6.25
6.26
6.17
6.18
6.18
17,719,983
Aug 17, 2026
6.21
6.25
6.18
6.24
6.24
13,719,078
Aug 14, 2026
6.34
6.35
6.21
6.22
6.22
21,848,506
Aug 13, 2026
6.33
6.39
6.30
6.34
6.34
18,976,664
Aug 12, 2026
6.35
6.37
6.26
6.33
6.33
18,976,358
Aug 11, 2026
6.36
6.41
6.33
6.37
6.37
18,144,232
Aug 10, 2026
6.34
6.39
6.33
6.37
6.37
18,423,628
Aug 7, 2026
6.38
6.39
6.30
6.35
6.35
19,164,740
Aug 6, 2026
6.44
6.45
6.32
6.37
6.37
21,517,114
Aug 5, 2026
6.53
6.53
6.42
6.44
6.44
25,161,256
Aug 4, 2026
6.61
6.65
6.51
6.52
6.52
23,213,230
Aug 3, 2026
6.46
6.61
6.46
6.59
6.59
25,684,156
Jul 31, 2026
6.43
6.51
6.41
6.49
6.49
26,393,472
Jul 30, 2026
6.41
6.49
6.35
6.47
6.47
27,566,552
Jul 29, 2026
6.30
6.47
6.28
6.43
6.43
27,535,476
Jul 28, 2026
6.34
6.36
6.25
6.30
6.30
25,039,921
Jul 27, 2026
6.30
6.43
6.28
6.38
6.38
21,393,381
Jul 24, 2026
6.55
6.59
6.31
6.33
6.33
33,011,634
Jul 23, 2026
6.44
6.57
6.40
6.56
6.56
33,060,274
Jul 22, 2026
6.35
6.48
6.32
6.48
6.48
39,719,215
Jul 21, 2026
6.38
6.45
6.28
6.38
6.38
49,144,230
Jul 20, 2026
6.19
6.42
6.17
6.42
6.42
59,626,282
Jul 17, 2026
6.16
6.29
6.13
6.20
6.20
37,465,681
Jul 16, 2026
6.18
6.21
6.12
6.16
6.16
22,398,300
Jul 15, 2026
6.08
6.21
6.05
6.20
6.20
28,940,934
Jul 14, 2026
5.97
6.10
5.94
6.10
6.10
24,061,796
Jul 13, 2026
6.00
6.05
5.93
5.97
5.97
22,499,399
Jul 10, 2026
5.95
6.07
5.91
6.02
6.02
25,143,532
Jul 9, 2026
6.02
6.03
5.89
5.98
5.98
31,579,467
Jul 8, 2026
6.03
6.09
5.98
6.02
6.02
21,446,820
Jul 7, 2026
6.29
6.29
6.02
6.03
6.03
40,199,848
Jul 6, 2026
6.26
6.38
6.23
6.31
6.31
31,605,000
Jul 3, 2026
6.20
6.28
6.20
6.27
6.27
30,413,808
Jul 2, 2026
6.23
6.30
6.16
6.20
6.20
35,632,740
Jul 1, 2026
6.20
6.30
6.10
6.26
6.26
40,879,167
Jun 30, 2026
6.31
6.34
6.18
6.20
6.20
33,729,466
Jun 29, 2026
6.37
6.40
6.17
6.35
6.35
37,346,358
Jun 26, 2026
6.69
6.78
6.41
6.41
6.41
50,475,762
Jun 25, 2026
6.72
6.76
6.59
6.67
6.67
41,828,670
Jun 24, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
6.86
6.88
6.70
6.75
6.75
39,369,970
Jun 23, 2026
6.96
7.17
6.91
7.02
6.86
44,529,780
Jun 22, 2026
6.87
7.03
6.74
7.02
6.86
48,419,962
Jun 18, 2026
7.32
7.39
6.88
6.88
6.72
76,173,995
Jun 17, 2026
7.31
7.48
7.13
7.37
7.20
48,861,134
Jun 16, 2026
7.26
7.68
7.24
7.33
7.16
66,558,892
Jun 15, 2026
7.18
7.31
7.12
7.29
7.12
42,682,524
Jun 12, 2026
7.15
7.29
6.98
7.20
7.04
45,618,238
Jun 11, 2026
7.09
7.19
6.96
7.10
6.94
39,554,248
Jun 10, 2026
7.19
7.37
7.11
7.16
7.00
48,876,070
Jun 9, 2026
7.11
7.30
6.92
7.27
7.10
55,867,845
Jun 8, 2026
7.08
7.32
7.04
7.08
6.92
59,849,198
Jun 5, 2026
7.77
7.93
7.25
7.29
7.12
94,294,733
Jun 4, 2026
7.86
8.02
7.75
7.79
7.61
77,109,272
Jun 3, 2026
7.90
8.03
7.78
7.96
7.78
91,816,155
Jun 2, 2026
7.91
8.14
7.82
8.02
7.84
86,397,040
Jun 1, 2026
8.17
8.24
7.64
8.02
7.84
123,952,171
May 29, 2026
7.98
8.45
7.92
8.08
7.90
159,767,759
May 28, 2026
7.75
8.10
7.62
8.05
7.87
126,344,928
May 27, 2026
7.57
7.76
7.54
7.69
7.51
71,370,791
May 26, 2026
7.49
7.70
7.37
7.62
7.45
68,050,657
May 25, 2026
7.31
7.57
7.28
7.56
7.39
51,105,681
May 22, 2026
7.27
7.37
7.18
7.31
7.14
39,681,260
May 21, 2026
7.30
7.50
7.24
7.25
7.08
57,361,298
May 20, 2026
7.73
7.74
7.35
7.39
7.22
82,235,265
May 19, 2026
7.42
8.08
7.33
7.76
7.58
101,486,826
May 18, 2026
7.21
7.49
7.19
7.41
7.24
58,460,708
May 15, 2026
7.32
7.36
7.13
7.26
7.09
60,867,009
May 14, 2026
7.54
7.72
7.33
7.33
7.16
87,335,051
May 13, 2026
7.33
7.60
7.29
7.54
7.37
86,170,890
May 12, 2026
7.20
7.39
7.16
7.32
7.15
63,865,750
May 11, 2026
7.10
7.19
7.06
7.19
7.03
43,106,487
May 8, 2026
7.07
7.20
7.05
7.08
6.92
43,110,120
May 7, 2026
7.04
7.13
7.00
7.09
6.93
48,835,525
May 6, 2026
6.88
7.04
6.80
7.04
6.88
51,869,585
Apr 30, 2026
6.93
6.95
6.82
6.84
6.68
36,556,718
Apr 29, 2026
6.88
7.00
6.86
6.96
6.80
29,613,542
Apr 28, 2026
6.90
6.97
6.83
6.93
6.77
37,936,831
Apr 27, 2026
6.96
7.02
6.86
6.94
6.78
35,637,386
Apr 24, 2026
7.03
7.10
6.91
6.93
6.77
49,539,365
Apr 23, 2026
6.93
7.08
6.83
7.07
6.91
72,280,235
Apr 22, 2026
6.84
6.97
6.81
6.91
6.75
42,079,514
Apr 21, 2026
6.75
6.96
6.68
6.87
6.71
56,596,450
Apr 20, 2026
6.72
6.77
6.69
6.76
6.61
34,390,636
Apr 17, 2026
6.69
6.75
6.67
6.68
6.53
27,774,787
Apr 16, 2026
6.68
6.72
6.65
6.71
6.56
23,250,277
Apr 15, 2026
6.71
6.72
6.65
6.67
6.52
19,628,720
Apr 14, 2026
6.71
6.78
6.64
6.71
6.56
29,340,553
Apr 13, 2026
6.64
6.72
6.63
6.70
6.55
27,657,194
Apr 10, 2026
6.65
6.71
6.63
6.63
6.48
30,438,950
Apr 9, 2026
6.72
6.73
6.62
6.64
6.49
33,782,092
Apr 8, 2026
6.70
6.79
6.70
6.78
6.63
38,607,412
Apr 7, 2026
6.61
6.67
6.56
6.65
6.50
24,688,077
Apr 3, 2026
6.79
6.81
6.60
6.60
6.45
44,092,482
Apr 2, 2026
6.90
7.04
6.77
6.78
6.63
59,336,712
Apr 1, 2026
7.02
7.05
6.86
6.90
6.74
65,277,860
Mar 31, 2026
7.32
7.39
6.94
6.95
6.79
117,152,503
Mar 30, 2026
7.84
7.89
7.28
7.37
7.20
155,678,876
Mar 27, 2026
7.70
8.48
7.63
8.08
7.90
215,463,005
Mar 26, 2026
7.59
7.87
7.45
7.87
7.69
152,044,335
Mar 25, 2026
7.25
7.72
7.22
7.61
7.44
126,705,658
Mar 24, 2026
7.09
7.31
7.03
7.31
7.14
82,025,376
Mar 23, 2026
7.10
7.25
6.93
7.00
6.84
70,959,106
Mar 20, 2026
7.16
7.36
7.12
7.20
7.04
59,259,693
Mar 19, 2026
7.12
7.24
7.11
7.16
7.00
40,069,397
Mar 18, 2026
7.13
7.25
7.09
7.17
7.01
40,662,632
Mar 17, 2026
7.08
7.24
7.03
7.08
6.92
39,835,865
Mar 16, 2026
7.26
7.30
7.03
7.08
6.92
49,513,576
Mar 13, 2026
7.34
7.38
7.23
7.26
7.09
54,839,952
Mar 12, 2026
7.26
7.45
7.24
7.42
7.25
82,134,274
Mar 11, 2026
7.07
7.30
6.96
7.29
7.12
77,367,599
Mar 10, 2026
7.06
7.18
7.00
7.09
6.93
39,288,420
Mar 9, 2026
7.10
7.19
7.05
7.07
6.91
41,991,452
Mar 6, 2026
7.01
7.11
6.97
7.07
6.91
37,299,499
Mar 5, 2026
7.02
7.10
6.98
7.02
6.86
42,465,974
Mar 4, 2026
7.08
7.13
6.91
6.98
6.82
51,181,810
Mar 3, 2026
7.07
7.19
6.98
7.06
6.90
75,360,027
Mar 2, 2026
6.97
7.09
6.94
7.03
6.87
44,476,231
Feb 27, 2026
6.90
7.06
6.88
7.02
6.86
43,329,738
Feb 26, 2026
6.86
6.90
6.83
6.89
6.73
22,161,018
Feb 25, 2026
6.75
6.89
6.74
6.85
6.69
30,291,197
Feb 24, 2026
6.66
6.76
6.65
6.74
6.59
26,360,221
Feb 13, 2026
6.74
6.74
6.60
6.61
6.46
25,605,628
Feb 12, 2026
6.74
6.79
6.68
6.74
6.59
19,709,191
Feb 11, 2026
6.69
6.75
6.69
6.71
6.56
13,830,576
Feb 10, 2026
6.78
6.78
6.68
6.69
6.54
18,356,008
Feb 9, 2026
6.75
6.82
6.74
6.77
6.62
15,471,182
Feb 6, 2026
6.66
6.77
6.64
6.72
6.57
18,486,194
Feb 5, 2026
6.79
6.79
6.65
6.70
6.55
20,209,846
Feb 4, 2026
6.68
6.80
6.67
6.79
6.64
23,914,438
Feb 3, 2026
6.67
6.70
6.62
6.68
6.53
20,282,052
Feb 2, 2026
6.79
6.82
6.61
6.63
6.48
26,430,536
Jan 30, 2026
6.81
6.85
6.66
6.80
6.65
27,062,154
Jan 29, 2026
6.84
6.85
6.77
6.82
6.66
24,141,038
Jan 28, 2026
6.80
6.89
6.76
6.85
6.69
28,207,589
Jan 27, 2026
6.89
6.89
6.72
6.80
6.65
29,470,223
Jan 26, 2026
6.95
6.98
6.85
6.90
6.74
36,551,080
Jan 23, 2026
6.93
6.95
6.90
6.95
6.79
26,284,140
Jan 22, 2026
6.95
6.97
6.91
6.94
6.78
20,161,332
Jan 21, 2026
6.96
7.00
6.92
6.94
6.78
25,252,179
Jan 20, 2026
7.00
7.03
6.89
6.98
6.82
34,424,899
Jan 19, 2026
6.97
7.04
6.95
6.99
6.83
30,224,185
Jan 16, 2026
7.02
7.16
6.97
7.01
6.85
52,851,446
Jan 15, 2026
6.96
7.06
6.86
6.97
6.81
57,568,862
Jan 14, 2026
6.75
7.19
6.67
7.05
6.89
91,298,827
Jan 13, 2026
6.71
6.78
6.68
6.74
6.59
30,488,360
Jan 12, 2026
6.69
6.71
6.66
6.71
6.56
28,273,130
Jan 9, 2026
6.64
6.69
6.63
6.69
6.54
23,190,948
Jan 8, 2026
6.60
6.66
6.58
6.64
6.49
18,473,202
Jan 7, 2026
6.64
6.66
6.60
6.61
6.46
17,919,415
Jan 6, 2026
6.56
6.65
6.54
6.64
6.49
20,018,790
Jan 5, 2026
6.53
6.57
6.52
6.56
6.41
16,742,119
Dec 31, 2025
6.57
6.58
6.52
6.52
6.37
15,991,770
Dec 30, 2025
6.64
6.64
6.55
6.57
6.42
18,873,761
Dec 29, 2025
6.76
6.81
6.63
6.64
6.49
28,619,222
Dec 26, 2025
6.62
6.68
6.61
6.66
6.51
21,000,402
Dec 25, 2025
6.60
6.63
6.58
6.62
6.47
12,082,201
Dec 24, 2025
6.56
6.62
6.54
6.60
6.45
13,056,638
Dec 23, 2025
6.59
6.66
6.55
6.57
6.42
11,827,432
Dec 22, 2025
6.59
6.63
6.58
6.59
6.44
10,795,257
Dec 19, 2025
6.57
6.62
6.55
6.58
6.43
11,796,606
Dec 18, 2025
6.55
6.58
6.52
6.57
6.42
9,192,080
Dec 17, 2025
6.51
6.58
6.46
6.56
6.41
15,066,085
Dec 16, 2025
6.66
6.67
6.50
6.53
6.38
17,317,403
Dec 15, 2025
6.60
6.68
6.59
6.65
6.50
15,002,875
Dec 12, 2025
6.55
6.62
6.54
6.60
6.45
13,570,129
Dec 11, 2025
6.57
6.62
6.54
6.55
6.40
11,990,074
Dec 10, 2025
6.54
6.58
6.49
6.57
6.42
15,942,626
Dec 9, 2025
6.63
6.64
6.54
6.54
6.39
15,776,165
Dec 8, 2025
6.67
6.68
6.62
6.63
6.48
15,290,653
Dec 5, 2025
6.65
6.66
6.60
6.64
6.49
15,974,463
Dec 4, 2025
6.67
6.68
6.61
6.66
6.51
11,322,467
Dec 3, 2025
6.68
6.70
6.65
6.67
6.52
11,416,060
Dec 2, 2025
6.67
6.68
6.63
6.67
6.52
10,855,892
Dec 1, 2025
6.67
6.69
6.65
6.68
6.53
12,458,607
Nov 28, 2025
6.66
6.67
6.61
6.66
6.51
9,421,006
Nov 27, 2025
6.59
6.69
6.58
6.65
6.50
18,281,041
Nov 26, 2025
6.60
6.64
6.59
6.59
6.44
14,754,908
Nov 25, 2025
6.56
6.64
6.54
6.60
6.45
17,250,499
Nov 24, 2025
6.55
6.60
6.52
6.53
6.38
20,046,975
Nov 21, 2025
6.74
6.74
6.55
6.55
6.40
31,769,075
Nov 20, 2025
6.78
6.83
6.75
6.77
6.62
17,684,844
Nov 19, 2025
6.81
6.84
6.75
6.77
6.62
16,495,503
Nov 18, 2025
6.90
6.90
6.77
6.82
6.66
27,348,331
Nov 17, 2025
6.97
6.98
6.85
6.90
6.74
29,808,055
Nov 14, 2025
6.98
7.04
6.98
6.99
6.83
25,544,715
Nov 13, 2025
7.01
7.03
6.94
7.02
6.86
32,961,540
Nov 12, 2025
7.07
7.09
6.98
7.02
6.86
34,263,355
Nov 11, 2025
7.15
7.17
7.07
7.09
6.93
33,544,452
Nov 10, 2025
7.13
7.18
7.10
7.15
6.99
39,604,113
Nov 7, 2025
7.15
7.23
7.07
7.11
6.95
43,096,535
Nov 6, 2025
7.08
7.24
7.07
7.16
7.00
47,449,584
Nov 5, 2025
7.04
7.13
6.97
7.09
6.93
38,017,194
Nov 4, 2025
7.10
7.16
7.03
7.08
6.92
32,259,553
Nov 3, 2025
7.05
7.13
7.03
7.12
6.96
40,267,585
