Shanghai Electric Group Co., Ltd. (HKG:2727)
Hong Kong · Delayed Price · Currency is HKD 4.610
+0.100 (2.22%)
Oct 24, 2025, 9:45 AM HKT
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.64 | 4.64 | 4.41 | 4.51 | 4.51 | -2.17% | 66,929,370 |
| Oct 22, 2025 | 4.62 | 4.72 | 4.57 | 4.61 | 4.61 | -1.07% | 54,360,100 |
| Oct 21, 2025 | 4.61 | 4.79 | 4.60 | 4.66 | 4.66 | 1.97% | 70,895,250 |
| Oct 20, 2025 | 4.58 | 4.64 | 4.51 | 4.57 | 4.57 | 2.01% | 53,154,290 |
| Oct 17, 2025 | 4.77 | 4.78 | 4.46 | 4.48 | 4.48 | -5.88% | 103,307,400 |
| Oct 16, 2025 | 4.98 | 4.98 | 4.70 | 4.76 | 4.76 | -3.64% | 85,909,030 |
| Oct 15, 2025 | 4.87 | 4.95 | 4.70 | 4.94 | 4.94 | 3.13% | 115,207,700 |
| Oct 14, 2025 | 5.34 | 5.35 | 4.77 | 4.79 | 4.79 | -6.63% | 206,826,000 |
| Oct 13, 2025 | 4.90 | 5.19 | 4.85 | 5.13 | 5.13 | 1.99% | 296,567,400 |
| Oct 10, 2025 | 5.62 | 5.71 | 5.00 | 5.03 | 5.03 | -10.18% | 389,731,700 |
| Oct 9, 2025 | 4.70 | 5.62 | 4.53 | 5.60 | 5.60 | 17.40% | 564,789,300 |
| Oct 8, 2025 | 4.72 | 5.06 | 4.70 | 4.77 | 4.77 | 1.27% | 86,306,100 |
| Oct 6, 2025 | 4.88 | 4.97 | 4.68 | 4.71 | 4.71 | -4.07% | 47,119,900 |
| Oct 3, 2025 | 4.32 | 5.04 | 4.27 | 4.91 | 4.91 | 14.19% | 138,326,600 |
| Oct 2, 2025 | 4.14 | 4.34 | 4.07 | 4.30 | 4.30 | 5.39% | 45,619,890 |
| Sep 30, 2025 | 3.89 | 4.10 | 3.89 | 4.08 | 4.08 | 5.43% | 119,274,100 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.79 | 3.87 | 3.87 | 0.78% | 67,082,150 |
| Sep 26, 2025 | 4.04 | 4.12 | 3.82 | 3.84 | 3.84 | -4.95% | 167,196,000 |
| Sep 25, 2025 | 3.73 | 4.10 | 3.67 | 4.04 | 4.04 | 10.08% | 403,111,300 |
| Sep 24, 2025 | 3.62 | 3.91 | 3.51 | 3.67 | 3.67 | 3.09% | 208,298,200 |
| Sep 23, 2025 | 3.53 | 3.61 | 3.38 | 3.56 | 3.56 | 0.85% | 73,282,000 |
| Sep 22, 2025 | 3.55 | 3.56 | 3.46 | 3.53 | 3.53 | 0.57% | 27,658,000 |
| Sep 19, 2025 | 3.58 | 3.63 | 3.51 | 3.51 | 3.51 | -1.68% | 37,730,400 |
| Sep 18, 2025 | 3.56 | 3.66 | 3.48 | 3.57 | 3.57 | 0.28% | 50,630,990 |
| Sep 17, 2025 | 3.52 | 3.56 | 3.48 | 3.56 | 3.56 | 1.71% | 29,452,000 |
| Sep 16, 2025 | 3.49 | 3.52 | 3.43 | 3.50 | 3.50 | 0.29% | 23,910,000 |
| Sep 15, 2025 | 3.51 | 3.54 | 3.47 | 3.49 | 3.49 | 0.29% | 20,874,000 |
| Sep 12, 2025 | 3.49 | 3.55 | 3.46 | 3.48 | 3.48 | - | 21,028,000 |
| Sep 11, 2025 | 3.43 | 3.52 | 3.39 | 3.48 | 3.48 | 1.46% | 26,878,250 |
| Sep 10, 2025 | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | -0.58% | 16,870,000 |
| Sep 9, 2025 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | -1.15% | 19,542,000 |
| Sep 8, 2025 | 3.54 | 3.55 | 3.46 | 3.49 | 3.49 | -0.57% | 17,841,070 |
| Sep 5, 2025 | 3.39 | 3.51 | 3.37 | 3.51 | 3.51 | 4.15% | 33,028,000 |
| Sep 4, 2025 | 3.42 | 3.47 | 3.32 | 3.37 | 3.37 | -0.88% | 36,728,000 |
| Sep 3, 2025 | 3.46 | 3.50 | 3.39 | 3.40 | 3.40 | -1.45% | 37,098,000 |
| Sep 2, 2025 | 3.64 | 3.65 | 3.43 | 3.45 | 3.45 | -5.22% | 65,346,000 |
| Sep 1, 2025 | 3.69 | 3.72 | 3.62 | 3.64 | 3.64 | -1.62% | 43,339,500 |
| Aug 29, 2025 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -1.60% | 32,085,000 |
| Aug 28, 2025 | 3.67 | 3.76 | 3.63 | 3.76 | 3.76 | 2.45% | 51,416,000 |
| Aug 27, 2025 | 3.85 | 3.85 | 3.66 | 3.67 | 3.67 | -2.91% | 48,618,000 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.77 | 3.78 | 3.78 | -3.32% | 46,712,000 |
| Aug 25, 2025 | 3.79 | 3.98 | 3.72 | 3.91 | 3.91 | 4.83% | 133,342,300 |
| Aug 22, 2025 | 3.69 | 3.74 | 3.62 | 3.73 | 3.73 | 2.19% | 48,666,000 |
| Aug 21, 2025 | 3.77 | 3.77 | 3.60 | 3.65 | 3.65 | -2.41% | 37,034,000 |
| Aug 20, 2025 | 3.79 | 3.81 | 3.65 | 3.74 | 3.74 | -1.58% | 50,599,000 |
| Aug 19, 2025 | 3.92 | 3.95 | 3.79 | 3.80 | 3.80 | -2.31% | 53,300,000 |
| Aug 18, 2025 | 3.98 | 4.00 | 3.86 | 3.89 | 3.89 | -0.77% | 61,601,200 |
| Aug 15, 2025 | 3.63 | 4.00 | 3.63 | 3.92 | 3.92 | 8.29% | 261,581,400 |
| Aug 14, 2025 | 3.73 | 3.75 | 3.59 | 3.62 | 3.62 | -2.43% | 65,144,800 |
| Aug 13, 2025 | 3.68 | 3.80 | 3.64 | 3.71 | 3.71 | 1.64% | 66,047,000 |