Stock listing
Shenzhen:000820 Shenwu Energy Saving Co., Ltd. (神雾节能) 股价
Follow Shenwu Energy Saving Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000820
¥2.98 CNY +0.02 (+0.7%)
Close on Nov 2, 2026
- Day range
- ¥2.85 – ¥2.99 CNYNov 2, 2026
- Volume
- 10.22M sharesNov 2, 2026
- Market cap
- ¥1.93B CNYAt the close on Nov 2, 2026 · price × 646.6M shares outstanding
- 52-week range
- ¥2.58 – ¥4.50 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥84.59M CNYMedian day 13.42M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:000820 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2.98 | +0.02 | +0.7% | ¥2.95 | ¥2.99 | ¥2.85 | 10,215,398 | |
| ¥2.96 | -0.09 | -3.0% | ¥3.08 | ¥3.11 | ¥2.95 | 13,544,078 | |
| ¥3.05 | -0.12 | -3.8% | ¥3.20 | ¥3.21 | ¥3.05 | 11,383,492 | |
| ¥3.17 | +0.02 | +0.6% | ¥3.31 | ¥3.38 | ¥3.13 | 13,918,598 | |
| ¥3.15 | -0.17 | -5.1% | ¥3.26 | ¥3.33 | ¥3.14 | 11,044,600 | |
| ¥3.32 | -0.12 | -3.5% | ¥3.44 | ¥3.47 | ¥3.28 | 9,686,300 | |
| ¥3.44 | +0.09 | +2.7% | ¥3.34 | ¥3.45 | ¥3.21 | 14,110,700 | |
| ¥3.35 | -0.09 | -2.6% | ¥3.50 | ¥3.52 | ¥3.34 | 12,542,356 | |
| ¥3.44 | -0.01 | -0.3% | ¥3.45 | ¥3.52 | ¥3.43 | 7,405,605 | |
| ¥3.45 | +0.01 | +0.3% | ¥3.42 | ¥3.48 | ¥3.38 | 7,169,600 | |
| ¥3.44 | +0.01 | +0.3% | ¥3.40 | ¥3.45 | ¥3.33 | 10,054,400 | |
| ¥3.43 | +0.06 | +1.8% | ¥3.43 | ¥3.50 | ¥3.40 | 11,785,629 | |
| ¥3.37 | -0.10 | -2.9% | ¥3.38 | ¥3.46 | ¥3.36 | 10,221,029 | |
| ¥3.47 | -0.07 | -2.0% | ¥3.59 | ¥3.59 | ¥3.45 | 8,603,200 | |
| ¥3.54 | +0.06 | +1.7% | ¥3.48 | ¥3.59 | ¥3.38 | 11,320,900 | |
| ¥3.48 | -0.13 | -3.6% | ¥3.62 | ¥3.64 | ¥3.46 | 8,964,192 | |
| ¥3.61 | +0.10 | +2.8% | ¥3.50 | ¥3.61 | ¥3.41 | 13,321,300 | |
| ¥3.51 | -0.08 | -2.2% | ¥3.67 | ¥3.73 | ¥3.48 | 16,954,561 | |
| ¥3.59 | +0.03 | +0.8% | ¥3.64 | ¥3.73 | ¥3.58 | 11,797,615 | |
| ¥3.56 | +0.05 | +1.4% | ¥3.51 | ¥3.60 | ¥3.46 | 8,076,501 | |
| ¥3.51 | -0.07 | -2.0% | ¥3.60 | ¥3.61 | ¥3.45 | 9,967,600 | |
| ¥3.58 | 0.00 | 0.0% | ¥3.59 | ¥3.62 | ¥3.53 | 10,831,168 | |
| ¥3.58 | +0.06 | +1.7% | ¥3.52 | ¥3.60 | ¥3.47 | 20,272,500 | |
| ¥3.52 | -0.04 | -1.1% | ¥3.59 | ¥3.59 | ¥3.50 | 12,259,633 | |
| ¥3.56 | +0.03 | +0.8% | ¥3.52 | ¥3.59 | ¥3.50 | 10,333,356 | |
| ¥3.53 | -0.07 | -1.9% | ¥3.61 | ¥3.61 | ¥3.50 | 12,093,900 | |
| ¥3.60 | +0.14 | +4.0% | ¥3.48 | ¥3.61 | ¥3.40 | 12,487,400 | |
| ¥3.46 | +0.05 | +1.5% | ¥3.43 | ¥3.48 | ¥3.40 | 6,958,107 | |
| ¥3.41 | -0.12 | -3.4% | ¥3.55 | ¥3.56 | ¥3.40 | 8,313,878 | |
| ¥3.53 | +0.01 | +0.3% | ¥3.52 | ¥3.57 | ¥3.50 | 8,608,800 | |
| ¥3.52 | -0.06 | -1.7% | ¥3.61 | ¥3.61 | ¥3.45 | 8,872,000 | |
| ¥3.58 | -0.08 | -2.2% | ¥3.66 | ¥3.66 | ¥3.56 | 10,426,980 | |
| ¥3.66 | 0.00 | 0.0% | ¥3.63 | ¥3.68 | ¥3.63 | 7,509,500 | |
| ¥3.66 | +0.05 | +1.4% | ¥3.60 | ¥3.68 | ¥3.60 | 11,040,609 | |
| ¥3.61 | -0.04 | -1.1% | ¥3.69 | ¥3.71 | ¥3.61 | 11,462,456 | |
| ¥3.65 | +0.04 | +1.1% | ¥3.65 | ¥3.72 | ¥3.60 | 14,736,001 | |
| ¥3.61 | -0.09 | -2.4% | ¥3.71 | ¥3.74 | ¥3.60 | 13,513,578 | |
| ¥3.70 | +0.01 | +0.3% | ¥3.70 | ¥3.75 | ¥3.65 | 18,071,199 | |
| ¥3.69 | +0.05 | +1.4% | ¥3.64 | ¥3.73 | ¥3.64 | 14,252,300 | |
| ¥3.64 | +0.01 | +0.3% | ¥3.60 | ¥3.68 | ¥3.57 | 15,849,808 | |
| ¥3.63 | +0.01 | +0.3% | ¥3.63 | ¥3.66 | ¥3.60 | 14,941,282 | |
| ¥3.62 | -0.07 | -1.9% | ¥3.65 | ¥3.69 | ¥3.60 | 18,938,100 | |
| ¥3.69 | +0.10 | +2.8% | ¥3.59 | ¥3.73 | ¥3.55 | 28,245,873 | |
| ¥3.59 | +0.14 | +4.1% | ¥3.44 | ¥3.72 | ¥3.42 | 26,531,400 | |
| ¥3.45 | -0.06 | -1.7% | ¥3.50 | ¥3.54 | ¥3.37 | 19,610,699 | |
| ¥3.51 | +0.11 | +3.2% | ¥3.39 | ¥3.52 | ¥3.33 | 23,279,455 | |
| ¥3.40 | +0.10 | +3.0% | ¥3.36 | ¥3.42 | ¥3.30 | 17,501,801 | |
| ¥3.30 | -0.07 | -2.1% | ¥3.35 | ¥3.41 | ¥3.28 | 22,700,500 | |
| ¥3.37 | -0.11 | -3.2% | ¥3.45 | ¥3.47 | ¥3.36 | 25,047,475 | |
| ¥3.48 | 0.00 | 0.0% | ¥3.45 | ¥3.56 | ¥3.37 | 32,193,057 | |
| ¥3.48 | -0.26 | -7.0% | ¥3.72 | ¥3.79 | ¥3.41 | 46,015,625 | |
| ¥3.74 | -0.27 | -6.7% | ¥3.96 | ¥4.00 | ¥3.74 | 47,268,199 | |
| ¥4.01 | -0.12 | -2.9% | ¥3.95 | ¥4.05 | ¥3.85 | 56,467,398 | |
| ¥4.13 | +0.27 | +7.0% | ¥3.77 | ¥4.25 | ¥3.70 | 87,267,633 | |
| ¥3.86 | +0.10 | +2.7% | ¥3.68 | ¥3.87 | ¥3.60 | 52,981,793 | |
| ¥3.76 | 0.00 | 0.0% | ¥3.71 | ¥3.87 | ¥3.65 | 52,602,680 | |
| ¥3.76 | -0.36 | -8.7% | ¥3.93 | ¥4.02 | ¥3.72 | 76,987,484 | |
| ¥4.12 | -0.14 | -3.3% | ¥4.13 | ¥4.50 | ¥3.95 | 93,862,109 | |
| ¥4.26 | +0.39 | +10.1% | ¥3.80 | ¥4.26 | ¥3.58 | 95,934,602 | |
| ¥3.87 | +0.35 | +9.9% | ¥3.87 | ¥3.87 | ¥3.62 | 67,457,805 |
- Ticker
- Shenzhen:000820
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 2, 2026
Shenwu Energy Saving Investigated By Securities Regulator
Latest news
Shenwu Energy Saving Investigated By Securities Regulator
Jun 2, 2026
Closed ¥3.52 (-5.1%) on Jun 3, 2026
Shenwu Energy Saving's Trading To Resume
Feb 11, 2026
Closed ¥3.82 (+4.9%) on Feb 12, 2026
Trading In Shenwu Energy Saving's Shares To Halt
Feb 9, 2026
Closed ¥3.64 (0.0%) on Feb 10, 2026
Shenwu Energy Saving Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shenwu Energy Saving Co., Ltd.