Shanghai Electric Group Co., Ltd. (HKG:2727)
Hong Kong · Delayed Price · Currency is HKD 3.730
+0.080 (2.19%)
Aug 22, 2025, 4:08 PM HKT
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.69 | 3.74 | 3.62 | 3.73 | 3.73 | 2.19% | 48,380,000 |
| Aug 21, 2025 | 3.77 | 3.77 | 3.60 | 3.65 | 3.65 | -2.41% | 37,044,000 |
| 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 |
| Aug 12, 2025 | 3.69 | 3.73 | 3.60 | 3.65 | 3.65 | -0.54% | 45,875,007 |
| Aug 11, 2025 | 3.60 | 3.74 | 3.55 | 3.67 | 3.67 | 2.80% | 91,375,300 |
| Aug 8, 2025 | 3.59 | 3.71 | 3.56 | 3.57 | 3.57 | -0.28% | 89,626,407 |
| Aug 7, 2025 | 3.36 | 3.70 | 3.36 | 3.58 | 3.58 | 6.23% | 186,105,156 |
| Aug 6, 2025 | 3.30 | 3.40 | 3.26 | 3.37 | 3.37 | 2.74% | 54,216,707 |
| Aug 5, 2025 | 3.25 | 3.29 | 3.22 | 3.28 | 3.28 | 1.86% | 38,738,000 |
| Aug 4, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | 25,518,100 |
| 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 |