Shanghai Electric Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.44	0.44	0.44	0.44	0.44	-1.34%	-
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	-4.68%	-
Jan 28, 2026	0.46	0.47	0.46	0.47	0.47	3.07%	800
Jan 27, 2026	0.46	0.46	0.46	0.46	0.46	-4.60%	-
Jan 26, 2026	0.48	0.48	0.48	0.48	0.48	-	2,529
Jan 23, 2026	0.49	0.49	0.48	0.48	0.48	-3.24%	8,899
Jan 22, 2026	0.49	0.49	0.49	0.49	0.49	2.92%	-
Jan 21, 2026	0.48	0.48	0.48	0.48	0.48	-1.64%	-
Jan 20, 2026	0.49	0.49	0.49	0.49	0.49	-1.21%	-
Jan 19, 2026	0.49	0.49	0.49	0.49	0.49	1.23%	-
Jan 16, 2026	0.49	0.49	0.49	0.49	0.49	2.95%	-
Jan 15, 2026	0.47	0.47	0.47	0.47	0.47	-2.07%	-
Jan 14, 2026	0.48	0.48	0.48	0.48	0.48	3.42%	-
Jan 13, 2026	0.47	0.47	0.47	0.47	0.47	-7.33%	-
Jan 12, 2026	0.49	0.51	0.49	0.51	0.51	2.64%	2,349
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