The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
SHE, 000027: Shenzhen Energy Group Co Ltd
25 Aug 2025
LAST:
6.970
CHANGE:
0.01
OPEN:
6.950
HIGH:
6.990
ASK:
0.000
VOLUME:
30.46M
CHG(%):
0.14
PREV:
6.920
LOW:
6.920
BID:
0.000
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
25 Aug 25
6.950
6.990
6.920
6.970
30.46M
22 Aug 25
6.900
6.940
6.830
6.930
25.35M
21 Aug 25
6.880
6.950
6.870
6.920
22.35M
20 Aug 25
6.890
6.910
6.840
6.900
21.68M
19 Aug 25
6.960
6.990
6.870
6.890
28.3M
18 Aug 25
6.930
7.100
6.930
6.970
47.43M
15 Aug 25
6.660
6.900
6.630
6.900
52.09M
14 Aug 25
6.750
6.800
6.660
6.680
23.65M
13 Aug 25
6.670
6.790
6.640
6.730
29.25M
12 Aug 25
6.680
6.700
6.650
6.660
16.23M
COMPANY PROFILE
Name:
Shenzhen Energy Group Co Ltd
About:
Shenzhen Energy Group Co., Ltd. engages in the development, production, purchase, and sale of various conventional and new energy sources in China. It operates through the Electricity sales, Transportation, and Other segments. The company is involved in electricity and heat production and supply, ecological protection and environmental governance, energy project development, construction and investment; and provides gas services, garbage disposal services, and rental services. It also engages in the supply of gas and municipal solid waste and wastewater treatment businesses. The company was formerly known as Shenzhen Energy Investment Co., Ltd. and changed its name to Shenzhen Energy Group Co., Ltd. in April 2008. Shenzhen Energy Group Co., Ltd. was founded in 1993 and is based in Shenzhen, China.
Sector:
Utilities
Address:
Energy Building, Shenzhen, China, 518033
Website:
https://www.sec.com.cn
ISIN:
CNE000000933
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
20.38
DivYield:
0.02
Div/Share:
0.15
PtB:
0.66
PtS:
0.80
EBITDA:
10.957B
Shares:
4.757B
Market Cap:
33.159B
TECHNICALS
MA5:
6.92
MA10:
6.83
MA20:
6.72
MA50:
6.60
MA100:
6.48
MA200:
6.45
STO9:
61.36
STO14:
67.92
RSI14:
73.17
WPR14:
-10.00
MTM14:
0.36
ROC14:
0.05
ATR:
0.12
Week High:
7.10
Week Low:
6.63
Month High:
7.10
Month Low:
6.49
Year High:
7.82
Year Low:
5.34
Volatility:
9.46