Shanghai Electric Group Co., Ltd. (HKG:2727)
Hong Kong · Delayed Price · Currency is HKD 5.16
+0.24 (4.88%)
May 22, 2026, 4:08 PM HKT
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.05 | 5.30 | 4.98 | 5.16 | 5.16 | 4.88% | 74,247,929 |
| May 21, 2026 | 5.30 | 5.32 | 4.90 | 4.92 | 4.92 | -6.11% | 71,028,980 |
| May 20, 2026 | 4.89 | 5.33 | 4.75 | 5.24 | 5.24 | 7.16% | 176,186,000 |
| May 19, 2026 | 4.83 | 5.05 | 4.67 | 4.89 | 4.89 | 2.95% | 110,605,500 |
| May 18, 2026 | 4.41 | 5.03 | 4.37 | 4.75 | 4.75 | 7.95% | 281,446,000 |
| May 15, 2026 | 4.25 | 4.46 | 4.14 | 4.40 | 4.40 | 3.53% | 78,596,000 |
| May 14, 2026 | 4.44 | 4.44 | 4.15 | 4.25 | 4.25 | -3.19% | 64,067,000 |
| May 13, 2026 | 4.21 | 4.47 | 4.13 | 4.39 | 4.39 | 4.28% | 120,619,400 |
| May 12, 2026 | 4.31 | 4.33 | 4.19 | 4.21 | 4.21 | -2.09% | 43,211,520 |
| May 11, 2026 | 4.05 | 4.42 | 4.03 | 4.30 | 4.30 | 7.50% | 142,305,400 |
| May 8, 2026 | 4.01 | 4.01 | 3.89 | 4.00 | 4.00 | -0.50% | 28,114,850 |
| May 7, 2026 | 4.00 | 4.03 | 3.97 | 4.02 | 4.02 | 1.77% | 22,108,000 |
| May 6, 2026 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | 1.28% | 20,855,000 |
| May 5, 2026 | 3.99 | 3.99 | 3.84 | 3.90 | 3.90 | -2.26% | 14,150,000 |
| May 4, 2026 | 3.94 | 4.10 | 3.94 | 3.99 | 3.99 | 2.57% | 12,078,260 |
| Apr 30, 2026 | 3.91 | 3.96 | 3.87 | 3.89 | 3.89 | -0.26% | 19,956,830 |
| Apr 29, 2026 | 3.79 | 3.90 | 3.79 | 3.90 | 3.90 | 2.63% | 13,556,000 |
| Apr 28, 2026 | 3.95 | 3.95 | 3.78 | 3.80 | 3.80 | -3.55% | 27,452,480 |
| Apr 27, 2026 | 3.95 | 3.99 | 3.87 | 3.94 | 3.94 | 1.55% | 26,669,230 |
| Apr 24, 2026 | 3.96 | 3.96 | 3.85 | 3.88 | 3.88 | -1.77% | 21,730,000 |
| Apr 23, 2026 | 3.96 | 4.07 | 3.88 | 3.95 | 3.95 | 0.51% | 36,342,000 |
| Apr 22, 2026 | 3.93 | 3.94 | 3.87 | 3.93 | 3.93 | -0.51% | 13,666,350 |
| Apr 21, 2026 | 3.99 | 3.99 | 3.91 | 3.95 | 3.95 | -1.00% | 13,734,560 |
| Apr 20, 2026 | 3.98 | 4.00 | 3.95 | 3.99 | 3.99 | 0.50% | 14,658,600 |
| Apr 17, 2026 | 4.01 | 4.04 | 3.93 | 3.97 | 3.97 | -1.00% | 12,958,000 |
| Apr 16, 2026 | 3.91 | 4.04 | 3.90 | 4.01 | 4.01 | 2.56% | 27,078,000 |
| Apr 15, 2026 | 3.96 | 3.97 | 3.87 | 3.91 | 3.91 | 0.26% | 17,000,900 |
| Apr 14, 2026 | 3.95 | 3.98 | 3.86 | 3.90 | 3.90 | 0.52% | 17,649,330 |
| Apr 13, 2026 | 3.93 | 3.93 | 3.81 | 3.88 | 3.88 | -1.77% | 37,032,820 |
| Apr 10, 2026 | 4.02 | 4.04 | 3.92 | 3.95 | 3.95 | -0.25% | 21,215,550 |
| Apr 9, 2026 | 4.01 | 4.03 | 3.92 | 3.96 | 3.96 | -2.22% | 26,041,530 |
| Apr 8, 2026 | 3.92 | 4.08 | 3.92 | 4.05 | 4.05 | 6.30% | 39,891,500 |
| Apr 2, 2026 | 3.94 | 3.94 | 3.75 | 3.81 | 3.81 | -1.80% | 21,904,000 |
| Apr 1, 2026 | 3.84 | 3.98 | 3.80 | 3.88 | 3.88 | 5.15% | 53,262,690 |
| Mar 31, 2026 | 3.90 | 3.96 | 3.69 | 3.69 | 3.69 | -5.87% | 49,432,000 |
| Mar 30, 2026 | 3.92 | 3.95 | 3.86 | 3.92 | 3.92 | -2.00% | 19,888,000 |
| Mar 27, 2026 | 3.98 | 4.05 | 3.94 | 4.00 | 4.00 | - | 18,674,000 |
| Mar 26, 2026 | 4.12 | 4.14 | 3.98 | 4.00 | 4.00 | -2.91% | 18,668,000 |
| Mar 25, 2026 | 4.10 | 4.20 | 4.08 | 4.12 | 4.12 | 1.73% | 22,632,000 |
| Mar 24, 2026 | 4.06 | 4.08 | 3.95 | 4.05 | 4.05 | 2.79% | 29,244,000 |
| Mar 23, 2026 | 4.10 | 4.11 | 3.90 | 3.94 | 3.94 | -5.74% | 42,708,530 |
| Mar 20, 2026 | 4.33 | 4.38 | 4.10 | 4.18 | 4.18 | -2.34% | 40,180,070 |
| Mar 19, 2026 | 4.42 | 4.42 | 4.26 | 4.28 | 4.28 | -4.89% | 34,180,190 |
| Mar 18, 2026 | 4.32 | 4.55 | 4.30 | 4.50 | 4.50 | 4.65% | 43,374,000 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -2.49% | 35,425,940 |
| Mar 16, 2026 | 4.64 | 4.66 | 4.40 | 4.41 | 4.41 | -4.13% | 41,364,520 |
| Mar 13, 2026 | 4.73 | 4.81 | 4.60 | 4.60 | 4.60 | -3.36% | 34,372,000 |
| Mar 12, 2026 | 4.87 | 4.87 | 4.65 | 4.76 | 4.76 | -1.04% | 35,164,000 |
| Mar 11, 2026 | 4.84 | 4.97 | 4.78 | 4.81 | 4.81 | 0.21% | 45,539,950 |
| Mar 10, 2026 | 4.90 | 4.95 | 4.74 | 4.80 | 4.80 | 0.21% | 53,936,000 |