Shanghai Electric Group Co., Ltd. (HKG:2727)
Hong Kong · Delayed Price · Currency is HKD 3.230
-0.130 (-3.87%)
Jul 24, 2026, 4:08 PM HKT
Shanghai Electric Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.38 | 3.38 | 3.20 | 3.23 | 3.23 | -3.87% | 15,843,986 |
| Jul 23, 2026 | 3.29 | 3.39 | 3.23 | 3.36 | 3.36 | 3.38% | 20,787,261 |
| Jul 22, 2026 | 3.26 | 3.30 | 3.21 | 3.25 | 3.25 | 0.31% | 15,556,000 |
| Jul 21, 2026 | 3.18 | 3.27 | 3.15 | 3.24 | 3.24 | 2.21% | 16,916,000 |
| Jul 20, 2026 | 3.08 | 3.17 | 3.07 | 3.17 | 3.17 | 2.92% | 21,268,000 |
| Jul 17, 2026 | 3.24 | 3.24 | 3.02 | 3.08 | 3.08 | -4.35% | 22,822,000 |
| Jul 16, 2026 | 3.20 | 3.25 | 3.17 | 3.22 | 3.22 | 0.63% | 12,834,576 |
| Jul 15, 2026 | 3.22 | 3.25 | 3.15 | 3.20 | 3.20 | -0.31% | 15,146,000 |
| Jul 14, 2026 | 3.17 | 3.22 | 3.10 | 3.21 | 3.21 | 1.26% | 12,638,682 |
| Jul 13, 2026 | 3.29 | 3.29 | 3.11 | 3.17 | 3.17 | -3.06% | 20,284,813 |
| Jul 10, 2026 | 3.29 | 3.41 | 3.23 | 3.27 | 3.27 | 0.31% | 24,066,000 |
| Jul 9, 2026 | 3.31 | 3.32 | 3.19 | 3.26 | 3.26 | -2.40% | 22,928,000 |
| Jul 8, 2026 | 3.28 | 3.35 | 3.23 | 3.34 | 3.34 | 1.52% | 19,930,000 |
| Jul 7, 2026 | 3.46 | 3.49 | 3.29 | 3.29 | 3.29 | -6.00% | 26,946,000 |
| Jul 6, 2026 | 3.48 | 3.58 | 3.45 | 3.50 | 3.50 | 0.86% | 15,784,571 |
| Jul 3, 2026 | 3.43 | 3.51 | 3.40 | 3.47 | 3.47 | 1.76% | 18,954,050 |
| Jul 2, 2026 | 3.38 | 3.52 | 3.36 | 3.41 | 3.41 | 0.89% | 22,384,000 |
| Jun 30, 2026 | 3.46 | 3.50 | 3.35 | 3.38 | 3.38 | -2.59% | 18,563,765 |
| Jun 29, 2026 | 3.45 | 3.55 | 3.42 | 3.47 | 3.47 | 3.89% | 23,048,000 |
| Jun 26, 2026 | 3.43 | 3.47 | 3.30 | 3.34 | 3.34 | -2.62% | 29,713,600 |
| Jun 25, 2026 | 3.51 | 3.52 | 3.40 | 3.43 | 3.43 | -2.28% | 20,674,500 |
| Jun 24, 2026 | 3.62 | 3.66 | 3.48 | 3.51 | 3.51 | -3.31% | 22,206,000 |
| Jun 23, 2026 | 3.82 | 3.82 | 3.59 | 3.63 | 3.63 | -4.72% | 29,812,000 |
| Jun 22, 2026 | 3.82 | 3.84 | 3.66 | 3.81 | 3.81 | 0.17% | 27,554,940 |
| Jun 18, 2026 | 3.85 | 3.90 | 3.78 | 3.82 | 3.80 | -2.05% | 22,288,090 |
| Jun 17, 2026 | 3.84 | 3.92 | 3.81 | 3.90 | 3.88 | 1.83% | 30,276,100 |
| Jun 16, 2026 | 3.85 | 3.88 | 3.81 | 3.83 | 3.81 | 0.26% | 18,970,520 |
| Jun 15, 2026 | 3.90 | 3.95 | 3.80 | 3.82 | 3.80 | -0.52% | 42,036,000 |
| Jun 12, 2026 | 3.80 | 3.93 | 3.80 | 3.84 | 3.82 | 2.95% | 28,391,400 |
| Jun 11, 2026 | 3.86 | 3.86 | 3.66 | 3.73 | 3.71 | -4.11% | 51,663,440 |
| Jun 10, 2026 | 4.06 | 4.06 | 3.85 | 3.89 | 3.87 | -4.19% | 33,629,150 |
| Jun 9, 2026 | 4.02 | 4.13 | 3.90 | 4.06 | 4.04 | 2.01% | 33,264,000 |
| Jun 8, 2026 | 4.01 | 4.01 | 3.88 | 3.98 | 3.96 | -2.21% | 38,402,693 |
| Jun 5, 2026 | 4.17 | 4.17 | 4.02 | 4.07 | 4.05 | -2.86% | 29,133,580 |
| Jun 4, 2026 | 4.11 | 4.27 | 4.03 | 4.19 | 4.17 | 1.45% | 28,956,480 |
| Jun 3, 2026 | 4.22 | 4.26 | 4.11 | 4.13 | 4.11 | -2.13% | 24,767,990 |
| Jun 2, 2026 | 4.25 | 4.33 | 4.14 | 4.22 | 4.20 | -1.17% | 65,266,660 |
| Jun 1, 2026 | 4.16 | 4.44 | 4.14 | 4.27 | 4.25 | 2.64% | 41,865,000 |
| May 29, 2026 | 4.38 | 4.40 | 4.13 | 4.16 | 4.14 | -4.59% | 49,262,000 |
| May 28, 2026 | 4.50 | 4.50 | 4.26 | 4.36 | 4.34 | -2.46% | 44,394,000 |
| May 27, 2026 | 4.77 | 4.81 | 4.41 | 4.47 | 4.45 | -5.50% | 67,529,990 |
| May 26, 2026 | 5.14 | 5.16 | 4.68 | 4.73 | 4.71 | -8.33% | 86,310,950 |
| May 22, 2026 | 5.05 | 5.30 | 4.98 | 5.16 | 5.14 | 4.88% | 74,247,920 |
| May 21, 2026 | 5.30 | 5.32 | 4.90 | 4.92 | 4.90 | -6.11% | 71,028,980 |
| May 20, 2026 | 4.89 | 5.33 | 4.75 | 5.24 | 5.22 | 7.16% | 176,186,000 |
| May 19, 2026 | 4.83 | 5.05 | 4.67 | 4.89 | 4.87 | 2.95% | 110,605,500 |
| May 18, 2026 | 4.41 | 5.03 | 4.37 | 4.75 | 4.73 | 7.95% | 281,446,000 |
| May 15, 2026 | 4.25 | 4.46 | 4.14 | 4.40 | 4.38 | 3.53% | 78,596,000 |
| May 14, 2026 | 4.44 | 4.44 | 4.15 | 4.25 | 4.23 | -3.19% | 64,067,000 |
| May 13, 2026 | 4.21 | 4.47 | 4.13 | 4.39 | 4.37 | 4.28% | 120,619,400 |