Shouhang High-Tech Energy Co., Ltd. - 002665.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 26, 2024	0.39	0.39	0.39	0.39	0.39	5.32M
June 25, 2024	0.41	0.41	0.41	0.41	0.41	1.03M
June 24, 2024	0.43	0.43	0.43	0.43	0.43	884,400
June 21, 2024	0.45	0.45	0.45	0.45	0.45	1.52M
June 20, 2024	0.47	0.47	0.47	0.47	0.47	4M
June 19, 2024	0.49	0.49	0.49	0.49	0.49	968,800
June 18, 2024	0.52	0.52	0.52	0.52	0.52	2.25M
June 17, 2024	0.55	0.55	0.55	0.55	0.55	1.38M
June 14, 2024	0.58	0.58	0.58	0.58	0.58	1.92M
June 13, 2024	0.61	0.61	0.61	0.61	0.61	5.08M
June 12, 2024	0.64	0.64	0.64	0.64	0.64	5.26M
June 11, 2024	0.67	0.67	0.67	0.67	0.67	4.77M
June 07, 2024	0.7	0.7	0.7	0.7	0.7	11.38M
June 06, 2024	0.74	0.74	0.74	0.74	0.74	3.51M
June 05, 2024	0.78	0.78	0.78	0.78	0.78	5.05M
June 04, 2024	0.82	0.82	0.82	0.82	0.82	4.87M
June 03, 2024	0.86	0.86	0.86	0.86	0.86	4.93M
May 31, 2024	0.91	0.91	0.91	0.91	0.91	5.4M
May 30, 2024	0.96	0.96	0.96	0.96	0.96	8.27M
May 29, 2024	1.01	1.01	1.01	1.01	1.01	9.46M
May 28, 2024	1.07	1.06	1.06	1.09	1.06	29.93M
May 27, 2024	1.17	1.12	1.12	1.19	1.12	73.2M
May 24, 2024	1.17	1.18	1.18	1.21	1.15	66.69M
May 23, 2024	1.15	1.19	1.19	1.2	1.13	93.79M
May 22, 2024	1.14	1.18	1.18	1.2	1.14	141.49M
May 21, 2024	1.22	1.2	1.2	1.25	1.2	45.58M
May 20, 2024	1.3	1.26	1.26	1.31	1.26	119.57M
May 17, 2024	1.3	1.33	1.33	1.33	1.28	114.33M
May 16, 2024	1.27	1.27	1.27	1.3	1.25	149.61M
May 15, 2024	1.2	1.32	1.32	1.32	1.2	175.85M
May 14, 2024	1.26	1.26	1.26	1.26	1.26	11.78M
May 13, 2024	1.33	1.33	1.33	1.33	1.33	2.8M
May 10, 2024	1.4	1.4	1.4	1.4	1.4	3.57M
May 09, 2024	1.47	1.47	1.47	1.47	1.47	2.66M
May 08, 2024	1.55	1.55	1.55	1.55	1.55	1.82M
May 07, 2024	1.63	1.63	1.63	1.63	1.63	861,800
May 06, 2024	1.72	1.72	1.72	1.72	1.72	839,700
April 30, 2024	1.81	1.81	1.81	1.81	1.81	1.39M
April 26, 2024	1.86	1.91	1.91	1.92	1.84	37.61M
April 25, 2024	1.85	1.85	1.85	1.88	1.83	24.55M
April 24, 2024	1.87	1.85	1.85	1.88	1.84	19.48M
April 23, 2024	1.86	1.86	1.86	1.88	1.85	14.11M
April 22, 2024	1.87	1.85	1.85	1.89	1.84	18.26M
April 19, 2024	1.88	1.87	1.87	1.91	1.85	23.79M
April 18, 2024	1.94	1.89	1.89	1.94	1.89	34.52M
April 17, 2024	1.81	1.95	1.95	1.95	1.81	41.51M
April 16, 2024	1.96	1.81	1.81	1.97	1.81	52.26M
April 15, 2024	2.03	1.99	1.99	2.04	1.87	56.26M
April 12, 2024	2.12	2.08	2.08	2.13	2.07	27.52M
April 11, 2024	2.13	2.12	2.12	2.16	2.12	21.93M
April 10, 2024	2.17	2.12	2.12	2.17	2.1	22.84M
April 09, 2024	2.16	2.17	2.17	2.18	2.15	18.47M
April 08, 2024	2.2	2.15	2.15	2.21	2.15	26.73M
April 03, 2024	2.25	2.2	2.2	2.25	2.19	30.12M
April 02, 2024	2.18	2.25	2.25	2.28	2.16	58.25M
April 01, 2024	2.14	2.18	2.18	2.19	2.14	31.33M
March 29, 2024	2.12	2.14	2.14	2.15	2.11	19.54M
March 28, 2024	2.1	2.14	2.14	2.16	2.09	31.2M
March 27, 2024	2.2	2.12	2.12	2.21	2.12	34.58M
March 26, 2024	2.19	2.2	2.2	2.21	2.16	36.77M

Shouhang High-Tech Energy Co., Ltd. (002665.SZ) SHZ