Comparing Back to the side-by-side chart ↗
Risen Energy (300118.SHE) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.18 | 8.44 | 8.12 | 8.18 | +1.36% | 28,368,078 |
| 2026-10-15 | 8.20 | 8.25 | 8.01 | 8.07 | -4.50% | 25,673,740 |
| 2026-10-14 | 8.83 | 8.83 | 8.43 | 8.45 | -3.98% | 24,790,969 |
| 2026-10-13 | 8.71 | 8.93 | 8.45 | 8.80 | -0.11% | 27,158,600 |
| 2026-10-12 | 8.82 | 8.99 | 8.76 | 8.81 | -1.01% | 19,060,680 |
| 2026-10-09 | 8.71 | 8.94 | 8.45 | 8.90 | +2.18% | 22,447,447 |
| 2026-10-08 | 8.96 | 9.09 | 8.63 | 8.71 | -2.79% | 22,737,455 |
| 2026-09-30 | 8.92 | 9.07 | 8.78 | 8.96 | +1.70% | 18,187,572 |
| 2026-09-29 | 8.72 | 8.89 | 8.72 | 8.81 | +1.03% | 14,143,530 |
| 2026-09-28 | 8.95 | 9.14 | 8.63 | 8.72 | -2.90% | 19,578,195 |
| 2026-09-24 | 9.21 | 9.28 | 8.98 | 8.98 | -2.60% | 15,092,632 |
| 2026-09-23 | 9.25 | 9.38 | 9.16 | 9.22 | -0.11% | 17,190,596 |
| 2026-09-22 | 9.34 | 9.39 | 9.18 | 9.23 | -0.75% | 16,073,267 |
| 2026-09-21 | 9.20 | 9.33 | 9.16 | 9.30 | +1.20% | 18,406,699 |
| 2026-09-18 | 8.97 | 9.19 | 8.95 | 9.19 | +3.61% | 26,288,941 |
| 2026-09-17 | 9.00 | 9.06 | 8.83 | 8.87 | -2.10% | 16,849,717 |
| 2026-09-16 | 8.91 | 9.09 | 8.82 | 9.06 | +1.68% | 14,571,949 |
| 2026-09-15 | 9.03 | 9.08 | 8.90 | 8.91 | -1.33% | 14,284,600 |
| 2026-09-14 | 9.01 | 9.11 | 8.96 | 9.03 | -0.44% | 12,965,127 |
| 2026-09-11 | 9.33 | 9.33 | 8.95 | 9.07 | -3.30% | 22,104,383 |
| 2026-09-10 | 9.41 | 9.48 | 9.26 | 9.38 | -0.85% | 15,824,912 |
| 2026-09-09 | 9.61 | 9.65 | 9.41 | 9.46 | -1.25% | 15,845,064 |
| 2026-09-08 | 9.47 | 9.64 | 9.38 | 9.58 | +1.38% | 18,762,092 |
| 2026-09-07 | 9.50 | 9.51 | 9.34 | 9.45 | +0.11% | 17,876,590 |
| 2026-09-04 | 9.40 | 9.78 | 9.36 | 9.44 | +0.96% | 29,972,924 |
| 2026-09-03 | 9.46 | 9.55 | 9.26 | 9.35 | -0.64% | 15,591,304 |
| 2026-09-02 | 9.62 | 9.64 | 9.40 | 9.41 | -2.99% | 18,369,029 |
| 2026-09-01 | 9.73 | 9.81 | 9.62 | 9.70 | +0.41% | 19,510,484 |
| 2026-08-31 | 9.71 | 9.75 | 9.50 | 9.66 | -1.83% | 21,824,084 |
| 2026-08-28 | 9.80 | 9.96 | 9.72 | 9.84 | +0.92% | 22,545,309 |
| 2026-08-27 | 9.84 | 9.84 | 9.57 | 9.75 | -0.91% | 22,422,051 |
| 2026-08-26 | 9.82 | 9.97 | 9.71 | 9.84 | -0.40% | 22,391,514 |
| 2026-08-25 | 9.56 | 9.95 | 9.48 | 9.88 | +2.38% | 24,630,418 |
| 2026-08-24 | 9.78 | 10.13 | 9.50 | 9.65 | -1.33% | 25,403,061 |
| 2026-08-21 | 9.62 | 9.86 | 9.50 | 9.78 | +0.51% | 19,606,199 |
| 2026-08-20 | 9.77 | 9.89 | 9.65 | 9.73 | +0.62% | 24,249,920 |
| 2026-08-19 | 10.49 | 10.50 | 9.65 | 9.67 | -7.73% | 42,583,992 |
| 2026-08-18 | 10.52 | 10.64 | 10.32 | 10.48 | +0.19% | 29,511,195 |
| 2026-08-17 | 10.32 | 10.48 | 10.19 | 10.46 | +2.25% | 28,849,992 |
| 2026-08-14 | 10.37 | 10.37 | 10.03 | 10.23 | +0.00% | 24,184,229 |
| 2026-08-13 | 10.63 | 10.63 | 10.23 | 10.23 | -3.67% | 33,980,559 |
| 2026-08-12 | 10.38 | 10.64 | 10.35 | 10.62 | +2.51% | 33,697,777 |
| 2026-08-11 | 10.41 | 10.60 | 10.15 | 10.36 | -1.52% | 34,033,945 |
| 2026-08-10 | 10.25 | 10.58 | 10.03 | 10.52 | +2.24% | 41,187,137 |
| 2026-08-07 | 10.20 | 10.46 | 9.98 | 10.29 | +1.48% | 37,553,852 |
| 2026-08-06 | 10.14 | 10.35 | 9.98 | 10.14 | -1.27% | 33,739,609 |
| 2026-08-05 | 10.22 | 10.35 | 10.16 | 10.27 | +0.20% | 38,111,469 |
| 2026-08-04 | 10.22 | 10.29 | 9.98 | 10.25 | +0.69% | 47,836,430 |
| 2026-08-03 | 9.51 | 10.18 | 9.47 | 10.18 | +7.27% | 66,755,359 |
| 2026-07-31 | 9.32 | 9.66 | 9.32 | 9.49 | +1.39% | 39,087,258 |
| 2026-07-30 | 9.38 | 9.68 | 9.30 | 9.36 | -0.95% | 33,176,855 |
| 2026-07-29 | 9.22 | 9.53 | 8.92 | 9.45 | +2.49% | 36,755,449 |
| 2026-07-28 | 9.20 | 9.41 | 9.15 | 9.22 | -0.97% | 25,865,496 |
| 2026-07-27 | 9.05 | 9.33 | 9.05 | 9.31 | +2.42% | 25,699,445 |
| 2026-07-24 | 9.42 | 9.50 | 9.08 | 9.09 | -4.42% | 26,897,912 |
| 2026-07-23 | 9.20 | 9.54 | 9.18 | 9.51 | +3.71% | 36,747,617 |
| 2026-07-22 | 9.25 | 9.41 | 9.11 | 9.17 | -1.29% | 31,185,674 |
| 2026-07-21 | 8.96 | 9.29 | 8.47 | 9.29 | +3.80% | 44,008,840 |
| 2026-07-20 | 9.30 | 9.40 | 8.70 | 8.95 | -2.29% | 38,516,219 |
| 2026-07-17 | 9.69 | 9.73 | 9.08 | 9.16 | -5.66% | 38,499,926 |
| 2026-07-16 | 9.75 | 10.00 | 9.51 | 9.71 | -0.72% | 29,736,818 |
| 2026-07-15 | 9.80 | 10.14 | 9.73 | 9.78 | -0.20% | 30,999,104 |
| 2026-07-14 | 9.93 | 9.94 | 9.50 | 9.80 | -1.41% | 32,547,801 |
| 2026-07-13 | 10.93 | 10.93 | 9.93 | 9.94 | -9.47% | 46,539,898 |
| 2026-07-10 | 10.49 | 11.62 | 10.41 | 10.98 | +4.67% | 67,911,688 |
| 2026-07-09 | 10.41 | 10.55 | 10.00 | 10.49 | +0.87% | 36,949,348 |
| 2026-07-08 | 10.85 | 10.94 | 10.37 | 10.40 | -4.06% | 31,095,098 |
| 2026-07-07 | 10.93 | 11.18 | 10.75 | 10.84 | -1.28% | 32,039,824 |
| 2026-07-06 | 11.72 | 11.86 | 10.96 | 10.98 | -6.23% | 40,533,523 |
| 2026-07-03 | 11.85 | 11.93 | 11.50 | 11.71 | -0.26% | 39,968,621 |
| 2026-07-02 | 11.99 | 12.32 | 11.74 | 11.74 | -3.45% | 49,357,602 |
| 2026-07-01 | 12.67 | 12.68 | 11.78 | 12.16 | -2.33% | 57,109,406 |
| 2026-06-30 | 11.45 | 13.20 | 11.34 | 12.45 | +8.36% | 95,242,266 |
| 2026-06-29 | 11.54 | 11.84 | 11.30 | 11.49 | -1.29% | 49,050,266 |
| 2026-06-26 | 11.96 | 12.21 | 11.62 | 11.64 | -2.51% | 58,245,191 |
| 2026-06-25 | 12.10 | 12.37 | 11.77 | 11.94 | -2.29% | 46,690,801 |
| 2026-06-24 | 12.44 | 12.48 | 11.98 | 12.22 | -1.13% | 43,677,246 |
| 2026-06-23 | 13.20 | 13.20 | 12.28 | 12.36 | -7.62% | 60,141,176 |
| 2026-06-22 | 13.12 | 13.41 | 12.70 | 13.38 | +0.53% | 56,482,207 |
| 2026-06-18 | 13.60 | 13.65 | 13.29 | 13.31 | -3.20% | 47,389,480 |
| 2026-06-17 | 14.13 | 14.65 | 13.64 | 13.75 | -3.10% | 65,914,680 |
| 2026-06-16 | 14.07 | 14.54 | 13.63 | 14.19 | +4.42% | 82,654,242 |
| 2026-06-15 | 13.67 | 13.81 | 13.26 | 13.59 | +1.19% | 44,602,801 |
| 2026-06-12 | 13.25 | 13.96 | 13.21 | 13.43 | +3.15% | 66,272,422 |
| 2026-06-11 | 13.12 | 13.28 | 12.71 | 13.02 | -3.48% | 44,237,879 |
| 2026-06-10 | 13.36 | 13.70 | 12.80 | 13.49 | -0.66% | 52,057,328 |
| 2026-06-09 | 13.46 | 13.63 | 12.86 | 13.58 | +3.98% | 46,648,152 |
| 2026-06-08 | 13.51 | 14.12 | 12.90 | 13.06 | -6.58% | 52,811,359 |
| 2026-06-05 | 14.39 | 14.58 | 13.72 | 13.98 | +0.00% | 63,795,262 |
| 2026-06-04 | 13.67 | 14.27 | 13.34 | 13.98 | +1.23% | 49,757,449 |
| 2026-06-03 | 14.17 | 14.26 | 13.61 | 13.81 | -2.47% | 40,997,633 |
| 2026-06-02 | 13.82 | 14.49 | 13.20 | 14.16 | +2.46% | 62,996,941 |
| 2026-06-01 | 13.99 | 14.33 | 13.79 | 13.82 | -1.29% | 44,242,809 |
| 2026-05-29 | 15.50 | 15.50 | 13.82 | 14.00 | -9.68% | 75,218,914 |
| 2026-05-28 | 15.32 | 15.71 | 15.03 | 15.50 | +0.85% | 45,364,633 |
| 2026-05-27 | 16.01 | 16.69 | 15.21 | 15.37 | -3.70% | 51,680,699 |
| 2026-05-26 | 16.25 | 16.39 | 15.74 | 15.96 | -2.74% | 42,526,328 |
| 2026-05-25 | 16.98 | 17.25 | 16.35 | 16.41 | -2.78% | 41,922,793 |
| 2026-05-22 | 17.02 | 17.08 | 16.50 | 16.88 | +0.96% | 44,374,969 |
| 2026-05-21 | 17.92 | 18.36 | 16.68 | 16.72 | -5.43% | 58,885,832 |
| 2026-05-20 | 17.66 | 17.91 | 17.27 | 17.68 | -1.28% | 47,293,727 |
| 2026-05-19 | 18.45 | 18.88 | 17.59 | 17.91 | -0.89% | 69,877,477 |
| 2026-05-18 | 18.36 | 18.57 | 17.90 | 18.07 | -2.90% | 52,218,391 |
| 2026-05-15 | 18.68 | 19.14 | 18.10 | 18.61 | -1.79% | 80,432,570 |
| 2026-05-14 | 19.27 | 20.30 | 18.91 | 18.95 | -2.27% | 108,821,906 |
| 2026-05-13 | 18.75 | 20.15 | 18.70 | 19.39 | +3.91% | 121,406,305 |
| 2026-05-12 | 19.55 | 19.96 | 18.50 | 18.66 | -2.76% | 80,866,359 |
| 2026-05-11 | 18.80 | 19.50 | 18.66 | 19.19 | +2.62% | 92,748,734 |
| 2026-05-08 | 18.30 | 18.78 | 18.18 | 18.70 | +1.69% | 76,648,961 |
| 2026-05-07 | 17.74 | 19.06 | 17.74 | 18.39 | +3.66% | 95,955,609 |
| 2026-05-06 | 17.74 | 17.94 | 17.30 | 17.74 | +0.00% | 64,408,871 |
| 2026-04-30 | 17.00 | 17.79 | 16.80 | 17.74 | +3.56% | 87,452,438 |
| 2026-04-29 | 15.00 | 17.63 | 14.96 | 17.13 | +12.99% | 127,287,398 |
| 2026-04-28 | 15.31 | 15.62 | 15.02 | 15.16 | -3.87% | 45,719,461 |
| 2026-04-27 | 15.92 | 16.05 | 15.40 | 15.77 | -1.99% | 36,217,887 |
| 2026-04-24 | 16.28 | 16.39 | 16.00 | 16.09 | -1.59% | 31,647,609 |
| 2026-04-23 | 16.73 | 16.85 | 16.20 | 16.35 | -2.33% | 43,701,840 |
| 2026-04-22 | 16.85 | 16.95 | 16.55 | 16.74 | -2.05% | 53,791,008 |
| 2026-04-21 | 17.47 | 17.67 | 16.94 | 17.09 | -1.44% | 52,458,289 |
| 2026-04-20 | 16.62 | 17.58 | 16.52 | 17.34 | +4.33% | 74,898,445 |
| 2026-04-17 | 16.60 | 16.73 | 16.34 | 16.62 | -0.54% | 40,149,059 |
| 2026-04-16 | 16.50 | 16.85 | 16.25 | 16.71 | +1.58% | 49,288,953 |
| 2026-04-15 | 16.61 | 16.98 | 16.40 | 16.45 | -0.48% | 64,383,180 |
| 2026-04-14 | 16.48 | 16.61 | 16.19 | 16.53 | +0.61% | 42,959,887 |
| 2026-04-13 | 16.05 | 16.66 | 16.04 | 16.43 | +1.29% | 43,402,500 |
| 2026-04-10 | 16.40 | 16.62 | 16.20 | 16.22 | +0.06% | 43,948,422 |
| 2026-04-09 | 16.32 | 16.49 | 15.90 | 16.21 | -2.35% | 46,062,207 |
| 2026-04-08 | 15.92 | 16.95 | 15.88 | 16.60 | +7.03% | 71,977,766 |
| 2026-04-07 | 15.45 | 15.74 | 15.31 | 15.51 | +0.85% | 33,490,371 |
| 2026-04-03 | 16.38 | 16.45 | 15.30 | 15.38 | -4.47% | 52,969,602 |
| 2026-04-02 | 16.16 | 16.54 | 15.91 | 16.10 | -1.77% | 46,882,129 |
| 2026-04-01 | 16.40 | 16.97 | 15.95 | 16.39 | +2.05% | 73,498,875 |
| 2026-03-31 | 16.37 | 16.86 | 16.00 | 16.06 | -1.89% | 57,506,207 |
| 2026-03-30 | 16.80 | 16.95 | 15.63 | 16.37 | -5.10% | 72,378,359 |
| 2026-03-27 | 17.58 | 17.75 | 17.13 | 17.25 | -4.22% | 59,219,398 |
| 2026-03-26 | 18.95 | 18.98 | 18.00 | 18.01 | -5.90% | 82,540,961 |
| 2026-03-25 | 18.68 | 19.55 | 18.60 | 19.14 | +0.90% | 105,174,797 |
| 2026-03-24 | 19.16 | 19.80 | 17.86 | 18.97 | -0.94% | 115,298,305 |
| 2026-03-23 | 18.35 | 19.85 | 18.30 | 19.15 | +3.96% | 136,341,906 |
| 2026-03-20 | 17.80 | 19.45 | 17.50 | 18.42 | +3.66% | 101,056,398 |
| 2026-03-19 | 18.32 | 18.49 | 17.59 | 17.77 | -5.23% | 57,538,191 |
| 2026-03-18 | 18.40 | 18.88 | 18.11 | 18.75 | +0.48% | 49,798,539 |
| 2026-03-17 | 18.80 | 19.46 | 18.52 | 18.66 | +0.32% | 57,598,379 |
| 2026-03-16 | 19.34 | 19.56 | 18.51 | 18.60 | -5.01% | 62,813,527 |
| 2026-03-13 | 19.35 | 20.29 | 18.86 | 19.58 | +0.36% | 80,507,445 |
| 2026-03-12 | 20.05 | 20.40 | 19.21 | 19.51 | -2.74% | 79,407,109 |
| 2026-03-11 | 19.93 | 20.95 | 19.76 | 20.06 | -0.45% | 117,779,906 |
| 2026-03-10 | 19.50 | 20.27 | 19.02 | 20.15 | +6.33% | 115,742,898 |
| 2026-03-09 | 18.60 | 19.10 | 18.41 | 18.95 | -0.99% | 60,852,594 |
| 2026-03-06 | 18.58 | 19.54 | 18.35 | 19.14 | +1.70% | 68,154,633 |
| 2026-03-05 | 18.75 | 19.15 | 18.47 | 18.82 | +2.23% | 66,619,633 |
| 2026-03-04 | 17.70 | 18.96 | 17.70 | 18.41 | -0.54% | 69,416,688 |
| 2026-03-03 | 19.49 | 20.23 | 18.50 | 18.51 | -4.39% | 112,009,297 |
| 2026-03-02 | 19.71 | 20.30 | 19.05 | 19.36 | -5.51% | 105,218,094 |
| 2026-02-27 | 19.31 | 20.51 | 19.28 | 20.49 | +6.55% | 144,799,203 |
| 2026-02-26 | 19.69 | 19.69 | 19.04 | 19.23 | -2.78% | 77,059,453 |
| 2026-02-25 | 19.81 | 20.16 | 19.32 | 19.78 | -0.20% | 96,946,758 |
| 2026-02-24 | 20.19 | 20.27 | 19.59 | 19.82 | -0.65% | 64,869,793 |
| 2026-02-13 | 20.63 | 20.94 | 19.88 | 19.95 | -4.55% | 85,601,344 |
| 2026-02-12 | 20.82 | 21.19 | 20.57 | 20.90 | -0.57% | 97,048,398 |
| 2026-02-11 | 21.47 | 21.92 | 21.00 | 21.02 | -2.23% | 95,592,461 |
| 2026-02-10 | 22.59 | 22.95 | 21.41 | 21.50 | -5.99% | 163,158,203 |
| 2026-02-09 | 23.38 | 24.63 | 22.76 | 22.87 | +1.96% | 211,552,703 |
| 2026-02-06 | 22.29 | 23.45 | 21.41 | 22.43 | -3.49% | 181,186,891 |
| 2026-02-05 | 22.18 | 25.22 | 21.98 | 23.24 | -3.17% | 275,097,406 |
| 2026-02-04 | 22.12 | 25.99 | 21.90 | 24.00 | +6.90% | 332,078,312 |
| 2026-02-03 | 21.44 | 22.55 | 21.31 | 22.45 | +7.42% | 201,065,594 |
| 2026-02-02 | 21.39 | 22.28 | 20.87 | 20.90 | +4.87% | 203,024,797 |
| 2026-01-30 | 20.71 | 21.34 | 18.92 | 19.93 | -5.37% | 170,418,500 |
| 2026-01-29 | 21.07 | 22.39 | 20.46 | 21.06 | -0.94% | 209,686,203 |
| 2026-01-28 | 22.45 | 22.90 | 21.16 | 21.26 | -7.28% | 221,702,797 |
| 2026-01-27 | 21.68 | 23.95 | 21.03 | 22.93 | +1.82% | 302,744,000 |
| 2026-01-26 | 24.00 | 24.91 | 22.25 | 22.52 | +8.48% | 375,243,531 |
| 2026-01-23 | 18.14 | 20.76 | 18.11 | 20.76 | +20.00% | 132,044,594 |
| 2026-01-22 | 16.31 | 17.66 | 15.87 | 17.30 | +6.46% | 157,347,391 |
| 2026-01-21 | 16.19 | 17.25 | 16.18 | 16.25 | -2.93% | 124,266,094 |
| 2026-01-20 | 17.68 | 19.15 | 16.34 | 16.74 | -6.90% | 178,309,906 |
| 2026-01-19 | 18.00 | 19.60 | 17.79 | 17.98 | -3.23% | 165,021,203 |
| 2026-01-16 | 18.04 | 19.19 | 17.65 | 18.58 | +5.45% | 182,760,366 |
| 2026-01-15 | 17.34 | 18.75 | 17.10 | 17.62 | -0.23% | 137,781,985 |
| 2026-01-14 | 18.06 | 19.13 | 16.90 | 17.66 | -2.27% | 194,743,669 |
| 2026-01-13 | 18.37 | 18.88 | 17.20 | 18.07 | -7.33% | 208,056,098 |
| 2026-01-12 | 18.20 | 20.38 | 18.00 | 19.50 | +14.84% | 264,486,539 |
| 2026-01-09 | 17.49 | 19.51 | 16.56 | 16.98 | -2.41% | 271,547,598 |
| 2026-01-08 | 15.70 | 17.85 | 15.55 | 17.40 | +6.75% | 203,211,356 |
| 2026-01-07 | 15.51 | 16.59 | 15.20 | 16.30 | +11.87% | 227,306,251 |
| 2026-01-06 | 14.46 | 15.04 | 14.22 | 14.57 | +0.76% | 137,045,423 |
| 2026-01-05 | 14.74 | 15.02 | 14.01 | 14.46 | -1.36% | 113,376,527 |
| 2025-12-31 | 14.75 | 15.18 | 14.48 | 14.66 | +1.24% | 111,560,897 |
| 2025-12-30 | 15.88 | 15.99 | 14.44 | 14.48 | -8.35% | 158,822,748 |
| 2025-12-29 | 16.67 | 17.02 | 15.67 | 15.80 | +0.64% | 211,349,871 |
| 2025-12-26 | 15.32 | 16.98 | 15.16 | 15.70 | +5.72% | 231,054,914 |
| 2025-12-25 | 13.81 | 14.95 | 13.58 | 14.85 | +5.47% | 157,906,340 |
| 2025-12-24 | 12.63 | 14.38 | 12.41 | 14.08 | +10.60% | 149,254,577 |
| 2025-12-23 | 13.18 | 13.58 | 12.60 | 12.73 | -2.15% | 95,144,753 |
| 2025-12-22 | 13.30 | 13.48 | 12.68 | 13.01 | -2.18% | 108,355,740 |
| 2025-12-19 | 13.65 | 14.50 | 13.25 | 13.30 | +3.91% | 171,908,797 |
| 2025-12-18 | 12.07 | 13.30 | 12.00 | 12.80 | +3.56% | 135,880,108 |
| 2025-12-17 | 12.01 | 12.90 | 11.88 | 12.36 | +4.39% | 144,553,067 |
| 2025-12-16 | 12.70 | 13.09 | 11.75 | 11.84 | -11.44% | 175,351,643 |
| 2025-12-15 | 12.18 | 13.37 | 12.18 | 13.37 | +20.02% | 178,478,295 |
| 2025-12-12 | 10.61 | 11.45 | 10.48 | 11.14 | +4.11% | 93,141,087 |
| 2025-12-11 | 10.39 | 11.11 | 10.30 | 10.70 | +3.18% | 77,958,286 |
| 2025-12-10 | 10.60 | 10.60 | 10.24 | 10.37 | -1.52% | 28,963,567 |
| 2025-12-09 | 10.55 | 10.63 | 10.37 | 10.53 | -1.40% | 35,151,149 |
| 2025-12-08 | 10.15 | 10.91 | 10.11 | 10.68 | +5.12% | 61,949,797 |
| 2025-12-05 | 10.13 | 10.18 | 9.97 | 10.16 | +1.40% | 21,399,400 |
| 2025-12-04 | 10.20 | 10.21 | 9.97 | 10.02 | -1.67% | 23,097,709 |
| 2025-12-03 | 10.41 | 10.44 | 10.15 | 10.19 | -2.02% | 27,246,682 |
| 2025-12-02 | 10.60 | 10.63 | 10.38 | 10.40 | -2.53% | 30,628,438 |
| 2025-12-01 | 10.68 | 10.76 | 10.51 | 10.67 | -0.09% | 35,189,331 |
| 2025-11-28 | 10.59 | 10.80 | 10.50 | 10.68 | +0.28% | 31,083,673 |
| 2025-11-27 | 10.61 | 10.81 | 10.56 | 10.65 | +0.66% | 42,211,517 |
| 2025-11-26 | 10.62 | 10.87 | 10.56 | 10.58 | -0.94% | 41,553,681 |
| 2025-11-25 | 10.63 | 10.82 | 10.54 | 10.68 | +1.14% | 35,517,882 |
| 2025-11-24 | 10.74 | 10.81 | 10.47 | 10.56 | -0.75% | 38,678,291 |
| 2025-11-21 | 11.51 | 11.67 | 10.63 | 10.64 | -9.52% | 68,678,186 |
| 2025-11-20 | 12.30 | 12.33 | 11.73 | 11.76 | -3.84% | 51,902,955 |
| 2025-11-19 | 12.22 | 12.64 | 11.95 | 12.23 | -0.97% | 62,227,730 |
| 2025-11-18 | 12.68 | 13.18 | 12.26 | 12.35 | -2.91% | 64,209,568 |
| 2025-11-17 | 12.81 | 13.12 | 12.37 | 12.72 | -0.62% | 89,139,316 |
| 2025-11-14 | 12.35 | 13.39 | 12.35 | 12.80 | +1.27% | 109,863,270 |
| 2025-11-13 | 12.29 | 12.75 | 12.25 | 12.64 | +3.10% | 79,924,845 |
| 2025-11-12 | 12.58 | 12.79 | 11.93 | 12.26 | -3.84% | 110,594,534 |
| 2025-11-11 | 12.80 | 13.24 | 12.69 | 12.75 | +1.19% | 117,622,806 |
| 2025-11-10 | 12.70 | 13.00 | 12.38 | 12.60 | +1.45% | 118,232,039 |
| 2025-11-07 | 12.45 | 12.79 | 12.17 | 12.42 | -1.97% | 108,671,485 |
| 2025-11-06 | 12.44 | 13.30 | 12.44 | 12.67 | +5.06% | 187,698,020 |
| 2025-11-05 | 10.67 | 12.49 | 10.67 | 12.06 | +11.15% | 151,218,260 |
| 2025-11-04 | 11.07 | 11.25 | 10.76 | 10.85 | -1.18% | 41,834,304 |
| 2025-11-03 | 10.73 | 11.03 | 10.69 | 10.98 | +1.95% | 49,372,368 |
| 2025-10-31 | 10.70 | 11.07 | 10.70 | 10.77 | +0.19% | 47,345,067 |
| 2025-10-30 | 10.64 | 11.08 | 10.56 | 10.75 | +0.37% | 66,309,249 |
| 2025-10-29 | 10.13 | 10.74 | 10.03 | 10.71 | +5.73% | 72,917,584 |
| 2025-10-28 | 10.20 | 10.55 | 10.08 | 10.13 | -0.98% | 33,891,519 |
| 2025-10-27 | 10.24 | 10.33 | 10.15 | 10.23 | +1.19% | 24,581,401 |
| 2025-10-24 | 10.18 | 10.30 | 10.08 | 10.11 | -0.88% | 25,458,447 |
| 2025-10-23 | 10.11 | 10.21 | 9.90 | 10.20 | +0.10% | 31,409,875 |
| 2025-10-22 | 10.30 | 10.34 | 10.16 | 10.19 | -1.45% | 23,543,407 |
| 2025-10-21 | 10.32 | 10.45 | 10.23 | 10.34 | +0.29% | 28,161,655 |
| 2025-10-20 | 10.46 | 10.52 | 10.20 | 10.31 | -0.19% | 33,055,837 |
| 2025-10-17 | 10.90 | 11.04 | 10.33 | 10.33 | -5.92% | 50,751,986 |
| 2025-10-16 | 11.08 | 11.17 | 10.95 | 10.98 | -1.70% | 45,755,956 |
| 2025-10-15 | 10.97 | 11.36 | 10.76 | 11.17 | +2.10% | 84,006,769 |
| 2025-10-14 | 10.40 | 11.59 | 10.40 | 10.94 | +5.91% | 106,447,790 |
| 2025-10-13 | 10.06 | 10.35 | 10.02 | 10.33 | -1.62% | 33,020,460 |
| 2025-10-10 | 10.72 | 10.83 | 10.48 | 10.50 | -2.69% | 30,992,757 |
| 2025-10-09 | 10.46 | 10.87 | 10.44 | 10.79 | +3.06% | 45,607,313 |
| 2025-09-30 | 10.31 | 10.62 | 10.30 | 10.47 | +1.26% | 34,185,094 |
| 2025-09-29 | 10.18 | 10.42 | 10.04 | 10.34 | +2.07% | 31,972,217 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+37.39%). Worst month: Mar (-13.02%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Risen Energy's (300118.SHE) latest close?
8.18 on 2026-10-16, from the Closelook data lake's daily price record.
What is 300118.SHE's 52-week high and low?
25.99 high and 8.01 low over the trailing 52 weeks, as of 2026-10-16.
What is Risen Energy's strongest and weakest month historically?
Historically, 300118.SHE's strongest calendar month has been Dec (average +37.39%) and its weakest Mar (average -13.02%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.