Shanghai Electric Group Co., Ltd. (FRA:USR)
Germany · Delayed Price · Currency is EUR 0.4680
+0.0480 (11.43%)
At close: Jan 2, 2026
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.53% | - |
| Jan 8, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 8.97% | 1,000 |
| Jan 7, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.00% | - |
| Jan 6, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Jan 5, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.27% | - |
| Jan 2, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 11.43% | 9,562 |
| Dec 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.67% | - |
| Dec 29, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 4,633 |
| Dec 23, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.84% | - |
| Dec 18, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.40% | 3,687 |
| Dec 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.04% | - |
| Dec 16, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | -0.45% | 38,415 |
| Dec 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -7.05% | - |
| Dec 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 11.06% | 362 |
| Dec 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Dec 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.11% | - |
| Dec 9, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -3.02% | 1,000 |
| Dec 8, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.57% | 990 |
| Dec 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.61% | - |
| Dec 4, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 5.50% | 3,805 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.80% | - |
| Dec 2, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.23% | 10,000 |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | - |
| Nov 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,606 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 6.13% | 10,000 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.78% | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 5,000 |
| Nov 19, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 4,600 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 5,000 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 5,000 |
| Nov 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.41% | 985 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.60% | - |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.63% | 5,000 |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.53% | - |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.74% | - |
| Nov 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5.94% | - |
| Nov 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | - |
| Nov 3, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 7.29% | 6,000 |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.14% | - |
| Oct 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Oct 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.83% | - |
| Oct 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.95% | - |