Shanghai - Delayed Quote CNY

SH ENERGY (600508.SS)

11.46
+0.10
+(0.88%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 14, 202511.3711.4611.3111.4611.463,393,376
May 13, 202511.3811.3911.3011.3611.363,603,200
May 12, 202511.2911.2911.2311.2811.282,716,421
May 9, 202511.2811.3311.2111.2511.252,144,899
May 8, 202511.2011.2911.1811.2711.272,559,900
May 7, 202511.2811.3411.1911.2411.243,486,900
May 6, 202511.1211.2211.0811.2111.213,030,889
Apr 30, 202511.1111.1511.0711.0811.082,520,800
Apr 29, 202511.1711.2311.0911.0911.093,145,400
Apr 28, 202511.3311.3411.0711.1811.184,605,214
Apr 25, 202511.4411.4811.2911.4011.404,609,700
Apr 24, 202511.4411.5511.4311.4811.483,574,556
Apr 23, 202511.5211.5811.4211.4411.443,119,900
Apr 22, 202511.4611.5311.4411.4911.493,096,600
Apr 21, 202511.5711.5911.4511.4711.472,685,500
Apr 18, 202511.6411.6411.4411.5311.532,482,900
Apr 17, 202511.6011.6911.5611.6511.651,951,322
Apr 16, 202511.6211.6811.5011.6311.632,126,400
Apr 15, 202511.6411.6811.5511.6311.632,089,400
Apr 14, 202511.6211.7211.5611.6811.682,981,800
Apr 11, 202511.6011.6811.5311.5711.572,867,000
Apr 10, 202511.5811.7911.5011.7011.705,984,800
Apr 9, 202511.3811.5211.0911.4911.495,394,000
Apr 8, 202510.9411.4010.9411.4011.408,052,831
Apr 7, 202511.8011.8010.9410.9410.948,591,620
Apr 3, 202512.0512.2112.0312.1512.152,513,002
Apr 2, 202512.0712.2012.0512.1412.142,931,767
Apr 1, 202511.9712.1611.9512.1112.114,230,013
Mar 31, 202511.9912.0811.8611.9011.903,878,550
Mar 28, 202512.2912.3211.9811.9911.996,159,615
Mar 27, 202512.3412.4512.2712.2912.293,979,097
Mar 26, 202512.5412.5512.3812.4312.435,215,729
Mar 25, 202512.3512.5812.1812.5312.538,170,414
Mar 24, 202512.3512.4612.1412.2712.276,063,923
Mar 21, 202512.3412.4612.3012.3812.385,522,888
Mar 20, 202512.2612.4512.2512.3812.386,369,082
Mar 19, 202512.2612.3012.2012.2712.272,852,401
Mar 18, 202512.2612.2812.1412.2512.253,641,699
Mar 17, 202512.3112.3112.2412.2612.264,367,801
Mar 14, 202512.3012.3412.2112.3212.327,775,230
Mar 13, 202512.0312.3612.0312.3512.3512,252,556
Mar 12, 202512.0912.1212.0012.0312.033,367,700
Mar 11, 202512.0312.0911.9312.0912.092,855,000
Mar 10, 202512.0312.1412.0112.0812.084,086,415
Mar 7, 202511.9812.0911.9312.0312.034,832,041
Mar 6, 202511.8311.9911.7611.9811.983,999,311
Mar 5, 202511.9011.9211.7611.8311.833,290,003
Mar 4, 202511.9311.9611.8711.9211.923,042,928
Mar 3, 202511.9612.0711.9611.9911.993,307,400
Feb 28, 202512.0312.0811.9111.9611.964,148,000
Feb 27, 202512.1212.1411.9312.0312.034,987,800
Feb 26, 202512.0212.1712.0212.1212.124,405,186
Feb 25, 202512.2012.2212.0012.0212.025,630,970
Feb 24, 202512.1712.2312.1212.1912.194,177,806
Feb 21, 202512.2912.3012.1412.1812.185,288,394
Feb 20, 202512.2812.3412.1912.2712.274,122,062
Feb 19, 202512.2812.3312.2212.2712.274,127,832
Feb 18, 202512.3612.4712.2212.3112.314,004,539
Feb 17, 202512.3912.4512.2812.3912.394,591,539
Feb 14, 202512.4512.4912.3712.4212.422,726,900
Feb 13, 202512.4912.5512.4512.4612.463,560,558
Feb 12, 202512.5512.6312.4412.5012.503,656,270
Feb 11, 202512.6612.6712.5012.5912.593,581,815
Feb 10, 202512.7212.7212.6012.6412.644,280,586
Feb 7, 202512.4812.7212.4412.7212.725,470,000
Feb 6, 202512.4412.5412.3812.5212.523,218,000
Feb 5, 202512.6912.6912.3812.4812.483,502,879
Jan 27, 202512.5512.7812.5412.5912.594,169,553
Jan 24, 202512.3612.5312.3112.5112.512,975,993
Jan 23, 202512.4212.5212.3312.3712.373,738,549
Jan 22, 202512.2912.3212.1312.3012.302,203,141
Jan 21, 202512.4512.4912.2312.2912.292,439,690
Jan 20, 202512.4912.5812.3912.4112.412,931,800
Jan 17, 202512.4712.5212.4012.4812.482,421,233
Jan 16, 202512.4012.6412.4012.4912.494,146,224
Jan 15, 202512.4012.4312.3112.3512.352,707,686
Jan 14, 202512.2112.4312.1812.4212.424,454,500
Jan 13, 202512.1512.2312.0712.1912.192,942,200
Jan 10, 202512.4612.4812.1812.2012.203,874,200
Jan 9, 202512.5812.6012.3912.3912.393,436,990
Jan 8, 202512.8012.8212.4512.6312.634,448,600
Jan 7, 202512.8312.8912.6012.7812.782,963,993
Jan 6, 202512.7612.9412.6112.8312.833,889,987
Jan 3, 202512.8013.0912.7212.7712.774,977,193
Jan 2, 202513.2313.3512.7312.8112.816,054,270
Dec 31, 202413.4613.5413.1713.2313.235,161,811
Dec 30, 202413.4613.5213.3813.4713.473,502,900
Dec 27, 202413.3013.4913.2613.4613.464,780,182
Dec 26, 202413.3213.3613.2213.3013.303,258,300
Dec 25, 202413.3013.3613.1913.3213.324,596,875
Dec 24, 202413.1613.3013.1213.2713.274,014,312
Dec 23, 202413.3513.3813.1213.1213.125,886,939
Dec 20, 202413.4113.5113.3213.3413.345,726,562
Dec 19, 202413.4713.7113.3413.5013.508,392,968
Dec 18, 202413.7114.1213.7113.8113.8113,292,434
Dec 17, 202413.5513.6113.3313.3813.384,630,479
Dec 16, 202413.5413.7113.4913.5713.575,047,971
Dec 13, 202413.9513.9613.5713.5813.589,272,617
Dec 12, 202414.1014.1313.9314.0014.007,430,318
Dec 11, 202413.7814.0813.7614.0714.0710,565,162
Dec 10, 202414.1414.2413.7513.7813.7811,449,418
Dec 9, 202413.6514.0413.6413.8813.8811,179,788
Dec 6, 202413.5213.8213.4413.7013.7011,928,100
Dec 5, 202413.5413.6213.4313.5213.526,494,839
Dec 4, 202413.5613.7013.4613.6213.627,797,640
Dec 3, 202413.5113.6313.3813.5713.576,813,472
Dec 2, 202413.3413.5413.2613.5113.517,635,025
Nov 29, 202413.2513.4113.1513.3513.356,440,892
Nov 28, 202413.4013.4013.2613.2713.276,630,000
Nov 27, 202413.2813.4012.9613.4013.408,819,710
Nov 26, 202413.4213.4813.2813.3313.336,756,180
Nov 25, 202413.5113.6613.2813.4713.4711,065,010
Nov 22, 202414.3914.4613.6013.6013.6018,863,600
Nov 21, 202414.5114.7414.2714.3714.3716,109,657
Nov 20, 202414.5614.7914.3114.6514.6525,043,458
Nov 19, 202414.6314.9814.1214.8914.8939,099,456
Nov 18, 202413.7714.6513.7314.6514.6530,526,400
Nov 15, 202413.4013.6013.3013.3213.325,506,727
Nov 14, 202413.9013.9213.4113.4313.438,281,830
Nov 13, 202413.9114.3113.7813.9013.9011,200,665
Nov 12, 202414.0914.0913.7113.8313.8311,125,878
Nov 11, 202414.1314.1813.7114.0714.0713,197,208
Nov 8, 202413.7514.2113.6514.1214.1218,670,243
Nov 7, 202413.1613.5413.0913.5413.5411,463,453
Nov 6, 202413.3113.3413.1713.1913.197,952,021
Nov 5, 202413.1213.3113.1013.3113.318,579,961
Nov 4, 202413.1913.2513.0113.1713.174,724,727
Nov 1, 202413.0113.2012.8913.0113.016,100,188
Oct 31, 202413.0613.1012.9013.0113.015,475,690
Oct 30, 202413.0513.1512.9113.0013.005,340,568
Oct 29, 202413.5013.5513.0313.0513.059,085,064
Oct 28, 202413.3113.5013.2613.5013.507,808,009
Oct 25, 202413.2213.2813.1413.2813.284,994,901
Oct 24, 202413.2313.3313.1213.1613.165,427,410
Oct 23, 202413.1513.4113.1013.3613.367,894,200
Oct 22, 202413.0413.2013.0313.1513.155,684,573
Oct 21, 202413.2013.2413.0313.0913.097,885,650
Oct 18, 202412.8913.2612.7613.1413.148,381,772
Oct 17, 202413.0713.2512.8812.8912.894,926,111
Oct 16, 202413.0013.2312.8713.0613.064,418,612
Oct 15, 202413.3613.4213.0213.0513.057,157,452
Oct 14, 202413.3513.6013.2013.4413.447,622,201
Oct 11, 202413.8613.8713.1713.3513.358,297,876
Oct 10, 202413.2414.1913.2413.6813.6815,400,833
Oct 9, 202414.1214.1213.0813.1013.1014,484,178
Oct 8, 202415.7015.7013.8114.2414.2426,310,920
Sep 30, 202414.5614.5713.6014.3014.3019,203,129
Sep 27, 202412.6013.4012.5913.3013.3012,230,176
Sep 26, 202411.9512.4611.9312.4512.4510,503,216
Sep 25, 202411.9512.3511.8612.0912.0914,401,273
Sep 24, 2024 0.2 Dividend
Sep 24, 202411.0311.3811.0011.3811.388,821,528
Sep 23, 202410.9311.2110.9311.1310.933,061,200
Sep 20, 202411.0011.0710.8310.9610.762,512,800
Sep 19, 202410.8311.1010.7410.9910.793,507,977
Sep 18, 202410.6710.8310.6010.8010.611,675,448
Sep 13, 202410.7810.8410.6510.6510.461,715,100
Sep 12, 202410.7910.9110.7310.7810.591,899,901
Sep 11, 202410.7010.7810.6110.7510.561,716,500
Sep 10, 202410.7410.8510.6310.7910.602,366,792
Sep 9, 202411.1311.1310.7110.7510.564,789,200
Sep 6, 202411.2511.2811.1211.1410.942,635,600
Sep 5, 202411.2311.3811.1611.2511.053,138,900
Sep 4, 202411.4211.4311.2311.2511.053,016,275
Sep 3, 202411.6111.7411.4411.4811.273,422,100
Sep 2, 202411.6011.7911.5011.6411.434,864,382
Aug 30, 202411.5911.7611.4711.6011.393,930,047
Aug 29, 202411.6411.6611.4811.6111.402,017,600
Aug 28, 202411.5611.7311.5011.6611.452,538,671
Aug 27, 202411.4011.6211.3711.5811.373,161,701
Aug 26, 202411.3011.4511.2811.4111.202,194,922
Aug 23, 202411.2611.4611.2211.3911.192,151,864
Aug 22, 202411.2711.4111.2711.3311.131,828,190
Aug 21, 202411.4811.5811.1611.3811.183,577,164
Aug 20, 202411.9111.9311.4611.5111.306,670,015
Aug 19, 202411.9212.0511.8911.9211.712,431,500
Aug 16, 202411.9512.0211.8711.8911.682,050,100
Aug 15, 202411.7712.0811.7711.9311.723,451,006
Aug 14, 202411.9612.0011.8211.8211.612,824,000
Aug 13, 202411.9812.0411.9212.0011.782,248,500
Aug 12, 202411.9612.0311.8611.9811.762,122,334
Aug 9, 202411.9912.0711.9211.9311.722,619,542
Aug 8, 202411.9512.0211.8911.9711.751,992,900
Aug 7, 202411.9412.0311.8411.9811.762,978,280
Aug 6, 202411.8611.9811.8211.9311.723,590,200
Aug 5, 202412.0112.1111.8611.8611.653,249,775
Aug 2, 202412.0912.1811.9912.0711.852,506,400
Aug 1, 202412.3112.3912.1212.1511.934,245,600
Jul 31, 202411.9712.3011.9412.2812.065,178,524
Jul 30, 202412.0912.0911.9111.9711.752,195,700
Jul 29, 202412.0712.1812.0112.1211.902,420,300
Jul 26, 202411.8812.1511.8712.1311.914,023,500
Jul 25, 202411.8012.0011.7511.8811.672,217,980
Jul 24, 202412.0212.0311.8111.8911.683,234,726
Jul 23, 202412.2012.2212.0212.0411.822,476,640
Jul 22, 202412.2512.2812.0112.1911.973,789,050
Jul 19, 202412.3412.3912.2312.2912.073,496,051
Jul 18, 2024 0.41 Dividend
Jul 18, 202412.4112.4412.2612.4312.213,655,500
Jul 17, 202412.9512.9512.6512.8012.175,094,913
Jul 16, 202413.0013.0112.8612.9412.303,291,630
Jul 15, 202412.9613.0712.8413.0012.363,912,507
Jul 12, 202413.0513.2712.9112.9912.356,176,777
Jul 11, 202413.0613.2012.9313.1312.487,098,928
Jul 10, 202413.5713.5712.9013.0012.369,638,559
Jul 9, 202413.6813.9213.4113.8613.174,645,600
Jul 8, 202413.9413.9613.6613.6712.993,335,720
Jul 5, 202414.1214.1214.1214.1213.42-
Jul 4, 202414.4414.5514.0714.1213.423,327,600
Jul 3, 202414.5614.7214.3914.4313.723,434,900
Jul 2, 202414.5414.6814.4314.6013.884,450,231
Jul 1, 202414.0914.5814.0914.5613.846,075,084
Jun 28, 202413.8614.2013.7614.1513.455,271,001
Jun 27, 202413.7014.0113.6113.8613.176,324,057
Jun 26, 202413.6913.7813.5313.7713.094,010,556
Jun 25, 202413.7113.8213.6513.6913.013,505,797
Jun 24, 202414.2214.2213.7113.7113.035,923,100
Jun 21, 202414.2014.3414.1414.2213.522,789,892
Jun 20, 202414.2814.4114.1014.2013.506,007,700
Jun 19, 202414.4914.6614.2614.2713.565,444,901
Jun 18, 202414.5014.5614.3814.4913.773,867,873
Jun 17, 202414.7314.9414.4614.4813.766,409,500
Jun 14, 202414.6315.0214.6114.9014.167,381,687
Jun 13, 202414.7814.9014.6614.7013.974,968,985
Jun 12, 202414.3914.9614.3814.8614.137,675,956
Jun 11, 202414.5714.7214.3114.4813.765,524,923
Jun 7, 202414.7214.7714.4614.6913.966,164,655
Jun 6, 202414.5314.8114.5014.6613.946,086,379
Jun 5, 202414.9315.0214.4714.4913.777,287,404
Jun 4, 202415.0015.0514.7414.9514.216,055,289
Jun 3, 202415.4115.5114.9415.0914.3411,542,362
May 31, 202415.0615.6014.9415.4114.6514,776,560
May 30, 202414.9515.1414.8214.8514.128,728,161
May 29, 202414.7715.1514.6214.9514.218,394,891
May 28, 202414.8314.9814.7214.7614.035,914,923
May 27, 202414.6915.0214.6714.8814.147,454,390
May 24, 202414.6514.9614.6114.6113.895,164,100
May 23, 202414.9115.0214.5914.6513.936,056,401
May 22, 202414.9815.2514.9414.9614.228,692,033
May 21, 202414.7615.0414.7614.9714.238,095,439
May 20, 202414.3414.9714.3314.8314.1010,358,701
May 17, 202414.2914.3214.1314.3013.593,852,448
May 16, 202414.4514.4614.2114.2313.534,179,400
May 15, 202414.3214.5214.2614.3413.633,643,800
May 14, 202414.6614.6814.2314.4113.707,166,614