Shanghai - Delayed Quote
CNY
Shenergy Company Limited (600642.SS)
9.14
+0.13
(+1.44%)
At close: October 30 at 3:00:00 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
Oct 30, 2026
9.01
9.20
8.98
9.14
9.14
23,284,884
Oct 29, 2026
9.05
9.09
8.84
9.01
9.01
21,550,420
Oct 28, 2026
8.90
9.07
8.88
9.02
9.02
16,963,050
Oct 27, 2026
8.91
9.02
8.86
8.93
8.93
15,845,916
Oct 26, 2026
8.74
8.96
8.73
8.90
8.90
17,558,479
Oct 23, 2026
8.84
8.92
8.70
8.75
8.75
19,800,910
Oct 22, 2026
9.05
9.05
8.86
8.86
8.86
14,779,000
Oct 21, 2026
9.07
9.16
9.00
9.03
9.03
13,954,912
Oct 20, 2026
9.13
9.22
9.06
9.10
9.10
16,160,860
Oct 19, 2026
9.05
9.22
9.04
9.13
9.13
17,210,232
Oct 16, 2026
9.11
9.18
9.00
9.08
9.08
18,247,022
Oct 15, 2026
9.23
9.26
9.04
9.09
9.09
20,127,095
Oct 14, 2026
9.20
9.36
9.16
9.23
9.23
22,871,333
Oct 13, 2026
9.18
9.26
9.08
9.17
9.17
22,354,765
Oct 12, 2026
9.06
9.34
9.05
9.19
9.19
23,267,781
Oct 9, 2026
9.14
9.20
9.07
9.08
9.08
25,244,355
Oct 8, 2026
8.78
9.14
8.78
9.09
9.09
30,328,311
Sep 30, 2026
8.70
8.93
8.66
8.78
8.78
24,972,870
Sep 29, 2026
8.81
8.91
8.66
8.76
8.76
19,450,340
Sep 28, 2026
8.78
8.91
8.76
8.81
8.81
19,307,438
Sep 24, 2026
8.69
8.82
8.68
8.78
8.78
14,365,625
Sep 23, 2026
8.70
8.78
8.67
8.73
8.73
13,681,802
Sep 22, 2026
8.58
8.75
8.57
8.73
8.73
19,070,518
Sep 21, 2026
8.66
8.67
8.57
8.60
8.60
13,482,969
Sep 18, 2026
8.61
8.73
8.60
8.67
8.67
15,630,647
Sep 17, 2026
8.67
8.67
8.55
8.61
8.61
15,418,000
Sep 16, 2026
8.69
8.79
8.58
8.68
8.68
16,640,082
Sep 15, 2026
8.69
8.77
8.62
8.71
8.71
15,515,931
Sep 14, 2026
8.57
8.72
8.55
8.71
8.71
17,962,776
Sep 11, 2026
8.65
8.66
8.50
8.58
8.58
18,665,000
Sep 10, 2026
8.69
8.70
8.61
8.63
8.63
11,791,700
Sep 9, 2026
8.50
8.70
8.50
8.67
8.67
17,632,400
Sep 8, 2026
8.47
8.57
8.44
8.52
8.52
11,487,440
Sep 7, 2026
8.59
8.60
8.43
8.47
8.47
17,216,934
Sep 4, 2026
8.64
8.70
8.55
8.57
8.57
14,957,248
Sep 3, 2026
8.56
8.74
8.54
8.64
8.64
15,980,170
Sep 2, 2026
8.68
8.72
8.57
8.57
8.57
18,484,650
Sep 1, 2026
8.58
8.72
8.57
8.68
8.68
26,363,614
Aug 31, 2026
8.54
8.62
8.48
8.60
8.60
30,262,209
Aug 28, 2026
8.40
8.53
8.37
8.48
8.48
29,894,692
Aug 27, 2026
8.43
8.45
8.34
8.42
8.42
23,291,917
Aug 26, 2026
8.34
8.48
8.34
8.43
8.43
20,073,096
Aug 25, 2026
8.54
8.54
8.38
8.39
8.39
18,034,921
Aug 24, 2026
8.35
8.55
8.35
8.49
8.49
28,011,361
Aug 21, 2026
8.50
8.50
8.33
8.34
8.34
18,774,098
Aug 20, 2026
8.41
8.52
8.41
8.49
8.49
17,057,018
Aug 19, 2026
8.46
8.54
8.39
8.39
8.39
18,990,353
Aug 18, 2026
8.44
8.59
8.38
8.47
8.47
30,209,066
Aug 17, 2026
8.41
8.55
8.38
8.43
8.43
20,634,439
Aug 14, 2026
8.56
8.58
8.38
8.38
8.38
25,170,126
Aug 13, 2026
8.45
8.63
8.41
8.55
8.55
31,122,595
Aug 12, 2026
8.47
8.55
8.34
8.43
8.43
20,178,931
Aug 11, 2026
8.38
8.52
8.34
8.47
8.47
27,965,173
Aug 10, 2026
8.34
8.44
8.32
8.37
8.37
20,964,008
Aug 7, 2026
8.34
8.36
8.25
8.34
8.34
17,797,802
Aug 6, 2026
8.36
8.42
8.28
8.35
8.35
21,039,559
Aug 5, 2026
8.35
8.38
8.22
8.37
8.37
26,252,296
Aug 4, 2026
8.49
8.53
8.33
8.33
8.33
27,322,638
Aug 3, 2026
8.50
8.55
8.36
8.47
8.47
29,516,071
Jul 31, 2026
8.53
8.58
8.38
8.55
8.55
39,422,848
Jul 30, 2026
8.59
8.70
8.42
8.55
8.55
28,629,706
Jul 29, 2026
8.45
8.69
8.42
8.64
8.64
24,900,796
Jul 28, 2026
8.59
8.60
8.35
8.45
8.45
21,570,291
Jul 27, 2026
8.50
8.66
8.33
8.63
8.63
27,130,840
Jul 24, 2026
8.78
8.84
8.52
8.53
8.53
36,166,375
Jul 23, 2026
8.80
9.10
8.76
9.02
9.02
41,945,638
Jul 22, 2026
8.77
8.88
8.60
8.87
8.87
40,510,615
Jul 21, 2026
8.50
8.91
8.43
8.71
8.71
44,817,136
Jul 20, 2026
8.34
8.54
8.26
8.53
8.53
37,863,215
Jul 17, 2026
8.18
8.43
8.17
8.30
8.30
27,145,014
Jul 16, 2026
8.30
8.40
8.14
8.17
8.17
18,087,300
Jul 15, 2026
8.28
8.37
8.18
8.30
8.30
17,568,524
Jul 14, 2026
0.46
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
8.40
8.47
8.20
8.32
8.32
28,409,580
Jul 13, 2026
8.87
9.00
8.75
8.90
8.44
34,129,674
Jul 10, 2026
8.87
8.98
8.77
8.87
8.41
19,926,985
Jul 9, 2026
8.76
8.94
8.68
8.88
8.42
27,298,343
Jul 8, 2026
8.65
8.78
8.61
8.73
8.28
17,916,360
Jul 7, 2026
8.83
8.85
8.55
8.59
8.15
18,545,796
Jul 6, 2026
9.03
9.03
8.78
8.82
8.36
23,543,100
Jul 3, 2026
8.97
9.07
8.88
8.96
8.50
16,638,709
Jul 2, 2026
9.05
9.24
8.87
8.97
8.51
27,994,867
Jul 1, 2026
8.75
9.10
8.75
9.05
8.58
23,842,325
Jun 30, 2026
8.80
8.89
8.62
8.73
8.28
15,016,829
Jun 29, 2026
8.63
8.94
8.46
8.82
8.36
21,924,057
Jun 26, 2026
8.95
9.01
8.62
8.63
8.18
21,582,590
Jun 25, 2026
8.98
9.07
8.86
8.97
8.51
15,270,893
Jun 24, 2026
9.24
9.29
8.97
9.01
8.54
19,650,764
Jun 23, 2026
9.25
9.39
9.15
9.24
8.76
17,457,455
Jun 22, 2026
9.12
9.32
9.06
9.27
8.79
24,241,451
Jun 18, 2026
9.50
9.67
9.11
9.12
8.65
36,301,521
Jun 17, 2026
9.72
9.85
9.44
9.54
9.05
35,502,475
Jun 16, 2026
9.72
9.90
9.65
9.72
9.22
24,547,739
Jun 15, 2026
9.64
9.76
9.46
9.73
9.23
31,268,999
Jun 12, 2026
9.57
9.76
9.33
9.63
9.13
42,082,451
Jun 11, 2026
9.41
9.59
9.37
9.56
9.07
26,235,130
Jun 10, 2026
9.55
9.64
9.31
9.44
8.95
27,186,837
Jun 9, 2026
9.65
9.72
9.46
9.62
9.12
21,595,103
Jun 8, 2026
9.53
9.77
9.45
9.61
9.11
33,238,349
Jun 5, 2026
10.10
10.24
9.66
9.70
9.20
46,897,621
Jun 4, 2026
10.34
10.44
10.09
10.12
9.60
40,061,129
Jun 3, 2026
10.50
10.53
10.22
10.39
9.85
55,486,653
Jun 2, 2026
10.56
10.98
10.40
10.65
10.10
65,737,844
Jun 1, 2026
10.30
10.76
10.18
10.76
10.20
81,369,432
May 29, 2026
9.80
10.45
9.73
10.32
9.79
74,652,962
May 28, 2026
9.86
10.03
9.79
9.83
9.32
46,219,504
May 27, 2026
9.69
9.96
9.63
9.85
9.34
33,400,544
May 26, 2026
9.62
9.80
9.50
9.77
9.27
31,907,998
May 25, 2026
9.43
9.73
9.41
9.65
9.15
29,055,037
May 22, 2026
9.54
9.62
9.38
9.43
8.94
22,716,451
May 21, 2026
9.38
9.74
9.37
9.51
9.02
42,847,103
May 20, 2026
9.75
9.87
9.35
9.43
8.94
47,516,518
May 19, 2026
9.40
10.18
9.33
9.83
9.32
65,631,923
May 18, 2026
9.45
9.63
9.23
9.41
8.92
39,500,694
May 15, 2026
9.51
9.60
9.40
9.50
9.01
43,591,861
May 14, 2026
9.60
9.70
9.47
9.50
9.01
41,714,476
May 13, 2026
9.63
9.87
9.40
9.55
9.06
53,541,095
May 12, 2026
9.54
9.91
9.49
9.67
9.17
43,347,574
May 11, 2026
9.41
9.64
9.25
9.54
9.05
27,930,381
May 8, 2026
9.38
9.60
9.31
9.40
8.91
26,205,432
May 7, 2026
9.16
9.61
9.13
9.42
8.93
44,042,714
May 6, 2026
9.03
9.18
8.90
9.15
8.68
33,264,639
Apr 30, 2026
9.06
9.09
8.86
9.06
8.59
32,299,800
Apr 29, 2026
9.09
9.16
9.05
9.10
8.63
16,183,150
Apr 28, 2026
8.96
9.11
8.90
9.09
8.62
29,908,400
Apr 27, 2026
9.19
9.19
8.88
8.95
8.49
41,398,617
Apr 24, 2026
9.38
9.45
9.30
9.33
8.85
19,186,599
Apr 23, 2026
9.33
9.45
9.29
9.39
8.90
21,874,130
Apr 22, 2026
9.27
9.52
9.21
9.33
8.85
31,008,733
Apr 21, 2026
9.17
9.35
9.17
9.26
8.78
22,994,599
Apr 20, 2026
9.15
9.24
9.10
9.17
8.70
20,536,741
Apr 17, 2026
9.23
9.32
9.13
9.16
8.69
15,447,510
Apr 16, 2026
9.12
9.29
9.07
9.20
8.72
24,766,316
Apr 15, 2026
8.87
9.19
8.83
9.14
8.67
38,582,932
Apr 14, 2026
8.71
8.93
8.71
8.88
8.42
23,423,374
Apr 13, 2026
8.94
9.02
8.67
8.69
8.24
46,255,967
Apr 10, 2026
8.86
9.04
8.75
9.00
8.53
28,231,404
Apr 9, 2026
8.91
9.15
8.82
8.85
8.39
37,368,715
Apr 8, 2026
8.68
8.99
8.68
8.97
8.51
32,978,066
Apr 7, 2026
8.76
8.79
8.55
8.64
8.19
18,939,190
Apr 3, 2026
8.91
8.91
8.75
8.76
8.31
16,293,471
Apr 2, 2026
8.92
8.95
8.81
8.88
8.42
20,521,854
Apr 1, 2026
8.95
8.99
8.86
8.93
8.47
20,248,554
Mar 31, 2026
9.04
9.10
8.91
8.91
8.45
20,186,025
Mar 30, 2026
9.15
9.21
8.96
9.05
8.58
29,574,738
Mar 27, 2026
9.31
9.33
9.15
9.21
8.73
28,183,245
Mar 26, 2026
9.22
9.38
9.14
9.28
8.80
39,751,839
Mar 25, 2026
9.02
9.28
8.95
9.25
8.77
43,718,919
Mar 24, 2026
8.86
9.03
8.79
9.02
8.55
28,228,358
Mar 23, 2026
8.98
9.07
8.75
8.78
8.33
37,078,560
Mar 20, 2026
9.03
9.18
8.96
9.09
8.62
27,928,259
Mar 19, 2026
9.00
9.17
8.98
9.04
8.57
24,213,014
Mar 18, 2026
9.04
9.18
8.95
9.02
8.55
21,440,644
Mar 17, 2026
9.08
9.17
9.05
9.06
8.59
19,036,346
Mar 16, 2026
9.20
9.25
9.02
9.09
8.62
31,052,665
Mar 13, 2026
9.16
9.29
9.12
9.19
8.72
55,643,304
Mar 12, 2026
9.15
9.18
9.08
9.14
8.67
32,769,491
Mar 11, 2026
8.95
9.18
8.75
9.11
8.64
40,113,141
Mar 10, 2026
8.93
9.02
8.85
8.95
8.49
31,095,136
Mar 9, 2026
9.18
9.29
8.96
9.00
8.53
42,937,641
Mar 6, 2026
9.00
9.11
8.94
9.04
8.57
27,874,098
Mar 5, 2026
9.01
9.08
8.90
9.03
8.56
39,075,719
Mar 4, 2026
8.91
9.01
8.71
8.98
8.52
57,647,709
Mar 3, 2026
8.85
9.15
8.79
8.98
8.52
74,066,145
Mar 2, 2026
8.65
8.86
8.56
8.83
8.37
56,332,607
Feb 27, 2026
8.46
8.59
8.43
8.56
8.12
38,382,125
Feb 26, 2026
8.36
8.45
8.34
8.43
7.99
24,624,503
Feb 25, 2026
8.40
8.42
8.32
8.36
7.93
20,135,998
Feb 24, 2026
8.29
8.42
8.27
8.36
7.93
24,763,485
Feb 13, 2026
8.41
8.42
8.22
8.24
7.81
19,026,661
Feb 12, 2026
8.43
8.44
8.34
8.38
7.95
16,965,640
Feb 11, 2026
8.42
8.45
8.38
8.40
7.97
12,378,042
Feb 10, 2026
8.40
8.42
8.35
8.40
7.97
17,263,682
Feb 9, 2026
8.33
8.40
8.32
8.37
7.94
22,075,467
Feb 6, 2026
8.32
8.38
8.28
8.28
7.85
15,185,034
Feb 5, 2026
8.39
8.43
8.30
8.34
7.91
16,450,213
Feb 4, 2026
8.27
8.41
8.24
8.39
7.96
24,532,206
Feb 3, 2026
8.26
8.35
8.15
8.27
7.84
26,073,890
Feb 2, 2026
8.36
8.46
8.22
8.25
7.82
36,627,045
Jan 30, 2026
8.35
8.43
8.32
8.33
7.90
31,964,820
Jan 29, 2026
8.37
8.39
8.31
8.38
7.95
22,707,186
Jan 28, 2026
8.29
8.41
8.28
8.37
7.94
26,145,264
Jan 27, 2026
8.31
8.32
8.19
8.27
7.84
23,105,150
Jan 26, 2026
8.30
8.34
8.20
8.30
7.87
26,115,335
Jan 23, 2026
8.30
8.32
8.27
8.29
7.86
17,169,123
Jan 22, 2026
8.27
8.32
8.24
8.29
7.86
15,834,033
Jan 21, 2026
8.27
8.32
8.22
8.25
7.82
25,230,083
Jan 20, 2026
8.12
8.27
8.09
8.27
7.84
35,254,583
Jan 19, 2026
8.04
8.12
8.02
8.10
7.68
19,744,544
Jan 16, 2026
8.00
8.11
7.98
8.04
7.62
28,689,620
Jan 15, 2026
7.97
8.02
7.95
7.98
7.57
15,460,605
Jan 14, 2026
8.04
8.07
7.95
7.97
7.56
21,556,459
Jan 13, 2026
8.01
8.07
7.99
8.03
7.61
20,190,979
Jan 12, 2026
7.92
8.03
7.91
8.00
7.59
21,313,517
Jan 9, 2026
7.88
7.93
7.87
7.93
7.52
13,804,997
Jan 8, 2026
7.89
7.95
7.87
7.88
7.47
16,941,850
Jan 7, 2026
7.86
7.92
7.86
7.90
7.49
17,614,976
Jan 6, 2026
7.83
7.88
7.82
7.88
7.47
22,660,915
Jan 5, 2026
7.82
7.85
7.76
7.83
7.43
23,417,322
Dec 31, 2025
7.82
7.83
7.78
7.78
7.38
16,258,910
Dec 30, 2025
7.89
7.91
7.80
7.82
7.42
19,834,681
Dec 29, 2025
8.05
8.06
7.88
7.90
7.49
38,850,838
Dec 26, 2025
8.05
8.07
8.01
8.02
7.61
16,882,125
Dec 25, 2025
8.06
8.09
8.04
8.05
7.63
10,206,500
Dec 24, 2025
8.03
8.07
8.01
8.06
7.64
13,677,366
Dec 23, 2025
8.04
8.12
8.03
8.05
7.63
14,606,797
Dec 22, 2025
8.07
8.07
8.02
8.02
7.61
14,722,399
Dec 19, 2025
8.06
8.12
8.03
8.05
7.63
16,764,609
Dec 18, 2025
8.02
8.09
8.00
8.07
7.65
15,501,668
Dec 17, 2025
8.01
8.08
7.95
8.03
7.61
19,951,063
Dec 16, 2025
8.04
8.07
7.99
8.03
7.61
22,902,541
Dec 15, 2025
8.11
8.11
7.91
8.01
7.60
45,563,017
Dec 12, 2025
8.15
8.18
8.07
8.16
7.74
65,963,764
Dec 11, 2025
8.13
8.22
8.13
8.18
7.76
24,864,893
Dec 10, 2025
8.10
8.16
8.07
8.13
7.71
14,358,976
Dec 9, 2025
8.16
8.22
8.09
8.10
7.68
15,819,826
Dec 8, 2025
8.17
8.22
8.07
8.16
7.74
23,974,422
Dec 5, 2025
8.23
8.27
8.17
8.18
7.76
14,108,073
Dec 4, 2025
8.24
8.27
8.18
8.24
7.81
12,993,151
Dec 3, 2025
8.11
8.27
8.11
8.24
7.81
27,932,250
Dec 2, 2025
8.08
8.24
8.08
8.13
7.71
39,799,862
Dec 1, 2025
8.40
8.44
8.03
8.06
7.64
65,364,471
Nov 28, 2025
8.50
8.52
8.39
8.40
7.97
21,012,807
Nov 27, 2025
8.44
8.52
8.40
8.51
8.07
26,443,291
Nov 26, 2025
8.48
8.53
8.39
8.41
7.98
24,034,032
Nov 25, 2025
8.39
8.46
8.36
8.42
7.98
24,324,532
Nov 24, 2025
8.32
8.44
8.31
8.40
7.97
24,627,525
Nov 21, 2025
8.36
8.38
8.29
8.29
7.86
21,502,282
Nov 20, 2025
8.33
8.42
8.33
8.38
7.95
12,737,888
Nov 19, 2025
8.28
8.38
8.27
8.33
7.90
10,731,645
Nov 18, 2025
8.29
8.33
8.25
8.29
7.86
14,397,074
Nov 17, 2025
8.39
8.40
8.26
8.28
7.85
16,734,201
Nov 14, 2025
8.38
8.45
8.37
8.38
7.95
13,210,784
Nov 13, 2025
8.47
8.49
8.37
8.40
7.97
17,072,517
Nov 12, 2025
8.44
8.49
8.42
8.46
8.02
16,919,381
Nov 11, 2025
8.46
8.46
8.39
8.41
7.98
14,288,040
Nov 10, 2025
8.46
8.47
8.42
8.44
8.00
15,515,612
Nov 7, 2025
8.48
8.53
8.41
8.42
7.98
18,731,860
Nov 6, 2025
8.33
8.51
8.33
8.49
8.05
28,790,913
Nov 5, 2025
8.28
8.37
8.25
8.33
7.90
16,047,213
Nov 4, 2025
8.33
8.39
8.30
8.33
7.90
22,059,991
Nov 3, 2025
8.25
8.33
8.22
8.32
7.89
21,351,295
Oct 31, 2025
8.28
8.32
8.18
8.23
7.80
23,584,284
Oct 30, 2025
8.21
8.29
8.18
8.23
7.80
17,719,058
