Shanghai Electric Group Co., Ltd. (HKG:2727)
Hong Kong flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.644.644.414.514.51-2.17%66,929,370
Oct 22, 20254.624.724.574.614.61-1.07%54,360,100
Oct 21, 20254.614.794.604.664.661.97%70,895,250
Oct 20, 20254.584.644.514.574.572.01%53,154,290
Oct 17, 20254.774.784.464.484.48-5.88%103,307,400
Oct 16, 20254.984.984.704.764.76-3.64%85,909,030
Oct 15, 20254.874.954.704.944.943.13%115,207,700
Oct 14, 20255.345.354.774.794.79-6.63%206,826,000
Oct 13, 20254.905.194.855.135.131.99%296,567,400
Oct 10, 20255.625.715.005.035.03-10.18%389,731,700
Oct 9, 20254.705.624.535.605.6017.40%564,789,300
Oct 8, 20254.725.064.704.774.771.27%86,306,100
Oct 6, 20254.884.974.684.714.71-4.07%47,119,900
Oct 3, 20254.325.044.274.914.9114.19%138,326,600
Oct 2, 20254.144.344.074.304.305.39%45,619,890
Sep 30, 20253.894.103.894.084.085.43%119,274,100
Sep 29, 20253.903.903.793.873.870.78%67,082,150
Sep 26, 20254.044.123.823.843.84-4.95%167,196,000
Sep 25, 20253.734.103.674.044.0410.08%403,111,300
Sep 24, 20253.623.913.513.673.673.09%208,298,200
Sep 23, 20253.533.613.383.563.560.85%73,282,000
Sep 22, 20253.553.563.463.533.530.57%27,658,000
Sep 19, 20253.583.633.513.513.51-1.68%37,730,400
Sep 18, 20253.563.663.483.573.570.28%50,630,990
Sep 17, 20253.523.563.483.563.561.71%29,452,000
Sep 16, 20253.493.523.433.503.500.29%23,910,000
Sep 15, 20253.513.543.473.493.490.29%20,874,000
Sep 12, 20253.493.553.463.483.48-21,028,000
Sep 11, 20253.433.523.393.483.481.46%26,878,250
Sep 10, 20253.453.483.413.433.43-0.58%16,870,000
Sep 9, 20253.503.523.433.453.45-1.15%19,542,000
Sep 8, 20253.543.553.463.493.49-0.57%17,841,070
Sep 5, 20253.393.513.373.513.514.15%33,028,000
Sep 4, 20253.423.473.323.373.37-0.88%36,728,000
Sep 3, 20253.463.503.393.403.40-1.45%37,098,000
Sep 2, 20253.643.653.433.453.45-5.22%65,346,000
Sep 1, 20253.693.723.623.643.64-1.62%43,339,500
Aug 29, 20253.783.783.683.703.70-1.60%32,085,000
Aug 28, 20253.673.763.633.763.762.45%51,416,000
Aug 27, 20253.853.853.663.673.67-2.91%48,618,000
Aug 26, 20253.903.903.773.783.78-3.32%46,712,000
Aug 25, 20253.793.983.723.913.914.83%133,342,300
Aug 22, 20253.693.743.623.733.732.19%48,666,000
Aug 21, 20253.773.773.603.653.65-2.41%37,034,000
Aug 20, 20253.793.813.653.743.74-1.58%50,599,000
Aug 19, 20253.923.953.793.803.80-2.31%53,300,000
Aug 18, 20253.984.003.863.893.89-0.77%61,601,200
Aug 15, 20253.634.003.633.923.928.29%261,581,400
Aug 14, 20253.733.753.593.623.62-2.43%65,144,800
Aug 13, 20253.683.803.643.713.711.64%66,047,000