Shanghai Electric Group Co., Ltd. (HKG:2727)
Hong Kong · Delayed Price · Currency is HKD 4.090
+0.020 (0.49%)
At close: Feb 6, 2026
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.04 | 4.16 | 3.99 | 4.09 | 4.09 | 0.49% | 17,554,740 |
| Feb 5, 2026 | 4.17 | 4.17 | 4.01 | 4.07 | 4.07 | -2.40% | 24,479,050 |
| Feb 4, 2026 | 4.20 | 4.28 | 4.13 | 4.17 | 4.17 | 0.24% | 19,748,800 |
| Feb 3, 2026 | 4.18 | 4.19 | 4.11 | 4.16 | 4.16 | 1.46% | 20,873,880 |
| Feb 2, 2026 | 4.18 | 4.22 | 4.06 | 4.10 | 4.10 | -2.38% | 29,322,740 |
| Jan 30, 2026 | 4.23 | 4.23 | 4.06 | 4.20 | 4.20 | -0.71% | 29,017,140 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.22 | 4.23 | 4.23 | -2.53% | 32,727,950 |
| Jan 28, 2026 | 4.34 | 4.35 | 4.26 | 4.34 | 4.34 | 0.93% | 17,656,000 |
| Jan 27, 2026 | 4.35 | 4.36 | 4.22 | 4.30 | 4.30 | -1.15% | 24,106,000 |
| Jan 26, 2026 | 4.56 | 4.56 | 4.31 | 4.35 | 4.35 | -4.61% | 41,653,180 |
| Jan 23, 2026 | 4.58 | 4.62 | 4.51 | 4.56 | 4.56 | -0.22% | 30,996,000 |
| Jan 22, 2026 | 4.50 | 4.75 | 4.50 | 4.57 | 4.57 | 2.70% | 45,868,000 |
| Jan 21, 2026 | 4.46 | 4.49 | 4.40 | 4.45 | 4.45 | -1.33% | 19,304,350 |
| Jan 20, 2026 | 4.53 | 4.61 | 4.42 | 4.51 | 4.51 | -0.22% | 27,381,500 |
| Jan 19, 2026 | 4.52 | 4.63 | 4.50 | 4.52 | 4.52 | 0.89% | 38,147,660 |
| Jan 16, 2026 | 4.45 | 4.64 | 4.45 | 4.48 | 4.48 | 1.82% | 51,525,470 |
| Jan 15, 2026 | 4.49 | 4.49 | 4.31 | 4.40 | 4.40 | -1.35% | 26,524,500 |
| Jan 14, 2026 | 4.43 | 4.53 | 4.38 | 4.46 | 4.46 | 1.59% | 44,564,900 |
| Jan 13, 2026 | 4.56 | 4.57 | 4.31 | 4.39 | 4.39 | -2.66% | 69,378,449 |
| Jan 12, 2026 | 4.58 | 4.63 | 4.46 | 4.51 | 4.51 | 0.67% | 51,283,600 |
| Jan 9, 2026 | 4.54 | 4.68 | 4.44 | 4.48 | 4.48 | -1.10% | 60,506,400 |
| Jan 8, 2026 | 4.35 | 4.59 | 4.28 | 4.53 | 4.53 | 3.90% | 88,134,500 |
| Jan 7, 2026 | 4.20 | 4.40 | 4.17 | 4.36 | 4.36 | 4.31% | 67,122,990 |
| Jan 6, 2026 | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | 1.21% | 31,162,000 |
| Jan 5, 2026 | 4.05 | 4.15 | 4.01 | 4.13 | 4.13 | - | 35,574,000 |
| Jan 2, 2026 | 3.94 | 4.19 | 3.93 | 4.13 | 4.13 | 6.72% | 15,092,400 |
| Dec 31, 2025 | 3.91 | 3.92 | 3.85 | 3.87 | 3.87 | -0.26% | 13,420,200 |
| Dec 30, 2025 | 3.97 | 3.97 | 3.87 | 3.88 | 3.88 | -1.27% | 26,632,030 |
| Dec 29, 2025 | 3.99 | 4.03 | 3.93 | 3.93 | 3.93 | -1.01% | 21,224,000 |
| Dec 24, 2025 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | - | 10,204,000 |
| Dec 23, 2025 | 3.95 | 3.98 | 3.90 | 3.97 | 3.97 | 1.02% | 15,874,000 |
| Dec 22, 2025 | 3.97 | 4.00 | 3.92 | 3.93 | 3.93 | 0.77% | 20,794,040 |
| Dec 19, 2025 | 3.91 | 4.04 | 3.90 | 3.90 | 3.90 | -0.26% | 36,113,350 |
| Dec 18, 2025 | 3.92 | 3.94 | 3.87 | 3.91 | 3.91 | -0.76% | 19,520,000 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.87 | 3.94 | 3.94 | -0.51% | 26,434,330 |
| Dec 16, 2025 | 4.14 | 4.14 | 3.92 | 3.96 | 3.96 | -4.12% | 31,954,000 |
| Dec 15, 2025 | 4.34 | 4.36 | 4.13 | 4.13 | 4.13 | -5.71% | 37,681,150 |
| Dec 12, 2025 | 4.08 | 4.42 | 4.05 | 4.38 | 4.38 | 8.68% | 100,924,500 |
| Dec 11, 2025 | 4.02 | 4.11 | 4.00 | 4.03 | 4.03 | 0.25% | 16,062,890 |
| Dec 10, 2025 | 4.01 | 4.05 | 3.96 | 4.02 | 4.02 | 0.25% | 18,012,000 |
| Dec 9, 2025 | 4.12 | 4.15 | 3.99 | 4.01 | 4.01 | -2.67% | 20,086,000 |
| Dec 8, 2025 | 4.14 | 4.18 | 4.10 | 4.12 | 4.12 | 0.24% | 15,410,390 |
| Dec 5, 2025 | 4.06 | 4.13 | 4.02 | 4.11 | 4.11 | 1.48% | 16,056,000 |
| Dec 4, 2025 | 4.01 | 4.06 | 3.98 | 4.05 | 4.05 | 1.25% | 12,848,350 |
| Dec 3, 2025 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | -1.23% | 11,340,050 |
| Dec 2, 2025 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -0.98% | 17,510,000 |
| Dec 1, 2025 | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | 0.25% | 22,320,100 |
| Nov 28, 2025 | 4.10 | 4.10 | 4.03 | 4.08 | 4.08 | 0.25% | 18,292,000 |
| Nov 27, 2025 | 4.11 | 4.13 | 4.05 | 4.07 | 4.07 | -0.49% | 23,116,000 |
| Nov 26, 2025 | 4.01 | 4.13 | 3.98 | 4.09 | 4.09 | 2.76% | 48,735,030 |