Advertisement
Advertisement
U.S. Markets open in 1 hr 53 mins
Advertisement
Advertisement
Advertisement
Advertisement

Shenzhen Energy Group Co., Ltd. (000027.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
6.07-0.06 (-0.98%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20236.136.156.066.076.0710,361,873
Mar 28, 20236.186.196.126.136.139,685,671
Mar 27, 20236.246.256.156.156.1515,271,104
Mar 24, 20236.266.296.236.246.2410,462,691
Mar 23, 20236.286.296.246.276.279,609,327
Mar 22, 20236.316.336.266.316.3110,732,376
Mar 21, 20236.286.336.236.316.3112,313,854
Mar 20, 20236.336.396.256.256.2512,739,808
Mar 17, 20236.356.406.266.336.3317,320,434
Mar 16, 20236.356.406.256.316.3114,529,562
Mar 15, 20236.276.366.266.366.3615,419,824
Mar 14, 20236.246.326.196.256.2513,802,383
Mar 13, 20236.206.276.176.246.2411,304,163
Mar 10, 20236.246.256.196.206.2010,028,617
Mar 09, 20236.326.336.256.266.2610,412,087
Mar 08, 20236.366.366.276.306.3012,524,085
Mar 07, 20236.416.466.336.336.3321,705,156
Mar 06, 20236.326.426.296.396.3922,990,366
Mar 03, 20236.286.336.266.326.3215,367,195
Mar 02, 20236.256.296.236.276.2710,806,485
Mar 01, 20236.246.256.216.256.259,608,665
Feb 28, 20236.176.236.166.236.238,449,908
Feb 27, 20236.196.216.146.186.188,425,076
Feb 24, 20236.216.236.176.206.206,308,060
Feb 23, 20236.266.276.186.216.218,731,906
Feb 22, 20236.256.276.216.246.247,895,320
Feb 21, 20236.236.276.206.266.269,440,192
Feb 20, 20236.196.236.146.226.229,931,930
Feb 17, 20236.176.236.156.156.158,438,264
Feb 16, 20236.296.306.126.176.1715,536,104
Feb 15, 20236.346.346.246.286.2813,690,687
Feb 14, 20236.316.366.296.336.3312,811,195
Feb 13, 20236.326.366.306.326.3216,321,736
Feb 10, 20236.256.346.236.316.3118,522,624
Feb 09, 20236.246.276.226.266.2610,691,112
Feb 08, 20236.246.306.206.256.2514,229,461
Feb 07, 20236.196.246.176.246.2411,291,499
Feb 06, 20236.186.226.146.196.199,940,116
Feb 03, 20236.246.246.136.186.1810,523,857
Feb 02, 20236.266.266.196.226.2213,304,836
Feb 01, 20236.216.246.186.236.2316,328,376
Jan 31, 20236.116.206.086.196.1915,153,276
Jan 30, 20236.156.176.106.116.1112,787,227
Jan 20, 20236.066.116.046.116.1112,568,607
Jan 19, 20236.046.056.006.046.047,056,926
Jan 18, 20236.036.066.026.046.046,958,614
Jan 17, 20236.066.076.016.026.026,940,778
Jan 16, 20235.976.035.976.006.0010,531,810
Jan 13, 20236.046.045.955.955.9511,134,379
Jan 12, 20236.016.045.996.016.017,077,060
Jan 11, 20236.046.056.016.036.037,752,355
Jan 10, 20236.036.056.006.026.028,867,477
Jan 09, 20236.106.116.026.026.0212,935,978
Jan 06, 20236.056.116.036.086.0811,726,220
Jan 05, 20236.046.076.036.066.0612,692,955
Jan 04, 20236.146.146.016.066.0623,686,426
Jan 03, 20236.176.216.086.176.1730,523,430
Dec 30, 20226.156.366.076.366.3629,451,842
Dec 29, 20226.036.146.016.116.1118,747,935
Dec 28, 20226.046.145.966.096.0923,604,071
Dec 27, 20225.886.055.846.026.0222,441,454
Dec 26, 20225.705.865.705.865.8610,768,629
Dec 23, 20225.705.765.655.745.748,826,426
Dec 22, 20225.875.885.705.755.7517,280,497
Dec 21, 20225.885.925.805.925.9211,291,721
Dec 20, 20225.855.935.795.935.9313,246,125
Dec 19, 20225.975.985.815.885.8816,005,443
Dec 16, 20225.915.995.885.975.9712,280,929
Dec 15, 20225.955.995.905.915.9111,817,758
Dec 14, 20225.986.025.945.975.978,953,087
Dec 13, 20225.936.025.925.975.9714,307,257
Dec 12, 20226.086.085.935.945.9419,144,030
Dec 09, 20226.086.126.056.086.0812,941,892
Dec 08, 20226.116.166.076.076.0713,713,830
Dec 07, 20226.206.206.116.136.1316,730,880
Dec 06, 20226.276.316.186.236.2319,062,406
Dec 05, 20226.156.276.156.256.2524,080,138
Dec 02, 20226.146.196.116.156.1516,153,628
Dec 01, 20226.166.226.146.156.1516,987,535
Nov 30, 20226.156.266.136.156.1524,585,997
Nov 29, 20226.186.216.116.166.1623,024,539
Nov 28, 20226.046.155.936.146.1421,336,068
Nov 25, 20226.006.085.986.086.0817,622,244
Nov 24, 20226.156.156.016.026.0226,255,789
Nov 23, 20225.996.175.976.156.1540,163,283
Nov 22, 20225.956.055.935.995.9916,954,904
Nov 21, 20225.915.985.885.955.9512,832,320
Nov 18, 20225.935.985.885.955.9516,999,540
Nov 17, 20225.945.965.865.915.9114,211,661
Nov 16, 20225.966.085.945.975.9720,963,032
Nov 15, 20225.875.945.835.935.9314,912,945
Nov 14, 20225.845.945.845.905.9018,917,357
Nov 11, 20225.905.975.845.865.8617,618,980
Nov 10, 20225.845.895.815.835.8310,635,299
Nov 09, 20225.855.905.825.885.8811,715,544
Nov 08, 20225.895.895.845.865.8610,559,282
Nov 07, 20225.875.945.855.915.9112,579,501
Nov 04, 20225.825.915.805.885.8814,686,945
Nov 03, 20225.825.845.785.815.819,576,592
Nov 02, 20225.865.885.805.855.8512,527,380
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement