Shenwu Energy Saving Co., Ltd. - 000820.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	2.82	2.82	2.82	2.85	2.8	8.19M
August 21, 2025	2.81	2.82	2.82	2.85	2.77	10.07M
August 20, 2025	2.7	2.83	2.83	2.83	2.68	14.21M
August 19, 2025	2.74	2.7	2.7	2.74	2.69	5.72M
August 18, 2025	2.69	2.69	2.69	2.72	2.67	6.54M
August 15, 2025	2.67	2.68	2.68	2.72	2.64	7.28M
August 14, 2025	2.74	2.68	2.68	2.75	2.68	7M
August 13, 2025	2.79	2.75	2.75	2.79	2.75	5.01M
August 12, 2025	2.77	2.78	2.78	2.79	2.75	4.65M
August 11, 2025	2.8	2.78	2.78	2.83	2.75	6.38M
August 08, 2025	2.76	2.74	2.74	2.77	2.72	6.7M
August 07, 2025	2.78	2.76	2.76	2.79	2.74	13.57M
August 06, 2025	2.83	2.83	2.83	2.9	2.81	17.17M
August 05, 2025	2.75	2.76	2.76	2.79	2.74	5.02M
August 04, 2025	2.75	2.75	2.75	2.79	2.72	3.1M
August 01, 2025	2.77	2.77	2.77	2.81	2.76	2.98M
July 31, 2025	2.7	2.8	2.8	2.83	2.68	8.34M
July 30, 2025	2.74	2.7	2.7	2.76	2.66	7.54M
July 29, 2025	2.78	2.75	2.75	2.79	2.72	6.41M
July 28, 2025	2.85	2.79	2.79	2.86	2.76	7.73M
July 25, 2025	2.84	2.87	2.87	2.93	2.83	7.17M
July 24, 2025	2.85	2.85	2.85	2.88	2.84	5.29M
July 23, 2025	2.87	2.86	2.86	2.89	2.85	4.29M
July 22, 2025	2.9	2.89	2.89	2.92	2.86	5.46M
July 21, 2025	2.94	2.89	2.89	2.96	2.87	9.4M
July 18, 2025	3.02	2.93	2.93	3.05	2.89	12.53M
July 17, 2025	3	2.99	2.99	3.12	2.94	26.56M
July 16, 2025	2.92	3.03	3.03	3.03	2.9	19.5M
July 15, 2025	2.82	2.89	2.89	2.89	2.77	20.36M
July 14, 2025	2.74	2.75	2.75	2.76	2.72	3.25M
July 11, 2025	2.75	2.75	2.75	2.77	2.73	3.02M
July 10, 2025	2.77	2.76	2.76	2.79	2.74	2.54M
July 09, 2025	2.75	2.78	2.78	2.8	2.73	3.81M
July 08, 2025	2.73	2.75	2.75	2.77	2.71	2.85M
July 07, 2025	2.81	2.73	2.73	2.81	2.7	7.46M
July 04, 2025	2.77	2.83	2.83	2.91	2.77	8.84M
July 03, 2025	2.8	2.77	2.77	2.83	2.76	5.55M
July 02, 2025	2.84	2.81	2.81	2.84	2.8	3.82M
July 01, 2025	2.86	2.84	2.84	2.86	2.82	4.42M
June 30, 2025	2.86	2.85	2.85	2.87	2.83	3.97M
June 27, 2025	2.86	2.83	2.83	2.88	2.82	4.72M
June 26, 2025	2.85	2.86	2.86	2.89	2.82	4.5M
June 25, 2025	2.88	2.83	2.83	2.88	2.82	5.44M
June 24, 2025	2.86	2.88	2.88	2.92	2.82	4.99M
June 23, 2025	2.8	2.87	2.87	2.88	2.79	3.28M
June 20, 2025	2.91	2.86	2.86	2.91	2.79	4.68M
June 19, 2025	3	2.87	2.87	3.05	2.86	11.72M
June 18, 2025	2.87	2.98	2.98	2.98	2.85	11.27M
June 17, 2025	2.89	2.84	2.84	2.91	2.84	4.97M
June 16, 2025	2.91	2.86	2.86	2.97	2.85	5.72M
June 13, 2025	3.02	2.9	2.9	3.04	2.9	9.34M
June 12, 2025	3.06	3.05	3.05	3.07	2.99	10.05M
June 11, 2025	2.97	3.03	3.03	3.04	2.94	8.46M
June 10, 2025	2.96	2.99	2.99	3.04	2.92	10.46M
June 09, 2025	2.83	2.97	2.97	2.98	2.82	10.45M
June 06, 2025	2.88	2.88	2.88	2.98	2.84	8.83M
June 05, 2025	2.9	2.85	2.85	2.97	2.83	10.18M
June 04, 2025	3.02	2.93	2.93	3.09	2.92	16.25M
June 03, 2025	2.8	2.94	2.94	2.94	2.8	7.91M
May 30, 2025	2.85	2.8	2.8	2.88	2.77	16.76M

Shenwu Energy Saving Co., Ltd. (000820.SZ) SHZ