Shanghai Electric Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	3.21	3.26	3.19	3.20	3.20	-	53,336,000
Jul 31, 2025	3.33	3.36	3.18	3.20	3.20	-3.61%	72,944,000
Jul 30, 2025	3.38	3.39	3.28	3.32	3.32	-2.64%	79,580,000
Jul 29, 2025	3.29	3.65	3.29	3.41	3.41	3.65%	349,402,300
Jul 28, 2025	3.46	3.46	3.29	3.29	3.29	-2.08%	71,000,000
Jul 25, 2025	3.32	3.43	3.26	3.36	3.36	1.51%	111,615,000
Jul 24, 2025	3.29	3.38	3.28	3.31	3.31	0.91%	72,406,310
Jul 23, 2025	3.38	3.80	3.25	3.28	3.28	-0.91%	310,184,886
Jul 22, 2025	3.35	3.35	3.21	3.31	3.31	1.53%	117,001,820
Jul 21, 2025	3.19	3.37	3.10	3.26	3.26	6.54%	253,781,400
Jul 18, 2025	3.02	3.11	2.96	3.06	3.06	2.00%	76,012,000
Jul 17, 2025	2.93	3.01	2.92	3.00	3.00	2.74%	32,486,000
Jul 16, 2025	2.93	2.97	2.91	2.92	2.92	-	16,386,000
Jul 15, 2025	2.96	2.97	2.87	2.92	2.92	-0.68%	22,128,000
Jul 14, 2025	2.95	3.03	2.93	2.94	2.94	0.34%	45,186,000
Jul 11, 2025	2.92	2.96	2.89	2.93	2.93	0.69%	35,695,662
Jul 10, 2025	2.88	2.93	2.86	2.91	2.91	1.04%	18,632,000
Jul 9, 2025	2.92	2.93	2.86	2.88	2.88	-1.03%	14,370,000
Jul 8, 2025	2.86	2.91	2.85	2.91	2.91	1.75%	20,092,000
Jul 7, 2025	2.88	2.89	2.83	2.86	2.86	-0.35%	9,148,000
Jul 4, 2025	2.90	2.90	2.83	2.87	2.87	-1.03%	17,940,000
Jul 3, 2025	2.90	2.91	2.86	2.90	2.90	0.69%	20,626,300
Jul 2, 2025	2.89	2.89	2.84	2.88	2.88	-	18,880,000
Jun 30, 2025	2.89	2.92	2.86	2.88	2.88	1.41%	18,032,534
Jun 27, 2025	2.86	2.90	2.82	2.84	2.84	-	22,738,058
Jun 26, 2025	2.86	2.90	2.82	2.84	2.84	-0.70%	19,188,000
Jun 25, 2025	2.80	2.87	2.78	2.86	2.86	2.51%	27,052,000
Jun 24, 2025	2.74	2.79	2.73	2.79	2.79	2.20%	12,462,000
Jun 23, 2025	2.72	2.74	2.67	2.73	2.73	-	9,828,000
Jun 20, 2025	2.70	2.73	2.67	2.73	2.73	1.11%	21,041,940
Jun 19, 2025	2.83	2.83	2.67	2.70	2.70	-3.91%	25,016,000
Jun 18, 2025	2.93	2.93	2.80	2.81	2.81	-3.77%	25,834,000
Jun 17, 2025	2.90	2.96	2.88	2.92	2.92	1.04%	38,836,660
Jun 16, 2025	2.81	2.89	2.81	2.89	2.89	2.85%	35,154,000
Jun 13, 2025	2.82	2.83	2.76	2.81	2.81	-	22,064,000
Jun 12, 2025	2.82	2.84	2.79	2.81	2.81	-0.71%	15,866,000
Jun 11, 2025	2.81	2.86	2.80	2.83	2.83	1.07%	21,763,211
Jun 10, 2025	2.83	2.84	2.77	2.80	2.80	-1.06%	26,928,000
Jun 9, 2025	2.81	2.84	2.78	2.83	2.83	2.17%	27,830,000
Jun 6, 2025	2.77	2.81	2.75	2.77	2.77	0.36%	21,128,000
Jun 5, 2025	2.75	2.77	2.72	2.76	2.76	0.73%	14,209,493
Jun 4, 2025	2.72	2.74	2.70	2.74	2.74	1.48%	17,812,000
Jun 3, 2025	2.68	2.71	2.65	2.70	2.70	0.37%	16,204,000
Jun 2, 2025	2.67	2.69	2.58	2.69	2.69	-	6,738,000
May 30, 2025	2.74	2.74	2.68	2.69	2.69	-2.54%	20,578,000
May 29, 2025	2.73	2.76	2.70	2.76	2.76	1.47%	35,930,000
May 28, 2025	2.78	2.82	2.70	2.72	2.72	-1.45%	54,610,000
May 27, 2025	2.86	2.86	2.71	2.76	2.76	-3.16%	62,370,007
May 26, 2025	2.72	2.99	2.69	2.85	2.85	5.95%	214,081,525
May 23, 2025	2.64	2.79	2.64	2.69	2.69	1.89%	65,906,498