Shanghai Electric Group Co., Ltd. (HKG:2727)
Hong Kong · Delayed Price · Currency is HKD 2.945
-0.035 (-1.17%)
Sep 23, 2026, 4:08 PM HKT
Shanghai Electric Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.00 | 3.00 | 2.92 | 2.95 | 2.95 | -1.17% | 11,892,600 |
| Sep 22, 2026 | 2.93 | 3.03 | 2.93 | 2.98 | 2.98 | 0.85% | 11,866,000 |
| Sep 21, 2026 | 2.97 | 3.01 | 2.94 | 2.96 | 2.96 | -2.15% | 12,036,000 |
| Sep 18, 2026 | 2.87 | 3.02 | 2.87 | 3.02 | 3.02 | 5.23% | 36,664,000 |
| Sep 17, 2026 | 2.88 | 2.88 | 2.83 | 2.87 | 2.87 | -0.35% | 7,560,000 |
| Sep 16, 2026 | 2.87 | 2.90 | 2.85 | 2.88 | 2.88 | 0.35% | 6,864,000 |
| Sep 15, 2026 | 2.92 | 2.94 | 2.87 | 2.87 | 2.87 | -1.88% | 11,114,322 |
| Sep 14, 2026 | 3.03 | 3.03 | 2.92 | 2.93 | 2.93 | -2.50% | 15,196,000 |
| Sep 11, 2026 | 3.03 | 3.03 | 2.95 | 3.00 | 3.00 | -0.99% | 11,599,586 |
| Sep 10, 2026 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | -2.26% | 9,552,000 |
| Sep 9, 2026 | 3.07 | 3.10 | 3.04 | 3.10 | 3.10 | 0.81% | 11,886,000 |
| Sep 8, 2026 | 3.10 | 3.11 | 3.04 | 3.08 | 3.08 | -0.16% | 10,296,000 |
| Sep 7, 2026 | 3.05 | 3.10 | 3.04 | 3.08 | 3.08 | 1.15% | 12,692,000 |
| Sep 4, 2026 | 3.02 | 3.05 | 3.00 | 3.05 | 3.05 | 1.67% | 17,494,000 |
| Sep 3, 2026 | 2.93 | 3.02 | 2.93 | 3.00 | 3.00 | 2.22% | 18,204,000 |
| Sep 2, 2026 | 2.94 | 2.94 | 2.88 | 2.93 | 2.93 | -0.34% | 8,336,000 |
| Sep 1, 2026 | 2.92 | 2.98 | 2.90 | 2.94 | 2.94 | 1.03% | 15,446,103 |
| Aug 31, 2026 | 2.97 | 2.97 | 2.87 | 2.91 | 2.91 | -2.02% | 29,626,000 |
| Aug 28, 2026 | 2.95 | 2.98 | 2.90 | 2.97 | 2.97 | 0.68% | 25,292,848 |
| Aug 27, 2026 | 2.97 | 2.97 | 2.93 | 2.95 | 2.95 | -0.51% | 12,656,000 |
| Aug 26, 2026 | 2.97 | 3.05 | 2.95 | 2.97 | 2.97 | 1.19% | 22,934,000 |
| Aug 25, 2026 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -0.85% | 15,756,000 |
| Aug 24, 2026 | 3.06 | 3.06 | 2.94 | 2.96 | 2.96 | -3.75% | 29,520,380 |
| Aug 21, 2026 | 3.04 | 3.08 | 3.03 | 3.07 | 3.07 | 0.99% | 12,649,200 |
| Aug 20, 2026 | 3.09 | 3.11 | 3.04 | 3.04 | 3.04 | -1.14% | 15,596,000 |
| Aug 19, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | -0.97% | 27,569,048 |
| Aug 18, 2026 | 3.21 | 3.21 | 3.09 | 3.11 | 3.11 | -2.97% | 23,128,903 |
| Aug 17, 2026 | 3.17 | 3.20 | 3.14 | 3.20 | 3.20 | 2.24% | 12,564,000 |
| Aug 14, 2026 | 3.17 | 3.17 | 3.13 | 3.13 | 3.13 | -1.26% | 17,813,308 |
| Aug 13, 2026 | 3.25 | 3.25 | 3.17 | 3.17 | 3.17 | -1.86% | 16,447,147 |
| Aug 12, 2026 | 3.20 | 3.28 | 3.18 | 3.23 | 3.23 | 0.78% | 14,809,097 |
| Aug 11, 2026 | 3.30 | 3.30 | 3.20 | 3.21 | 3.21 | -2.73% | 16,272,016 |
| Aug 10, 2026 | 3.30 | 3.34 | 3.27 | 3.30 | 3.30 | 0.15% | 11,300,000 |
| Aug 7, 2026 | 3.31 | 3.31 | 3.26 | 3.29 | 3.29 | -0.60% | 15,450,000 |
| Aug 6, 2026 | 3.44 | 3.44 | 3.30 | 3.31 | 3.31 | -3.64% | 14,751,735 |
| Aug 5, 2026 | 3.39 | 3.47 | 3.36 | 3.44 | 3.44 | 1.93% | 16,118,500 |
| Aug 4, 2026 | 3.42 | 3.42 | 3.34 | 3.37 | 3.37 | -0.88% | 14,003,050 |
| Aug 3, 2026 | 3.28 | 3.42 | 3.23 | 3.40 | 3.40 | 5.59% | 44,912,000 |
| Jul 31, 2026 | 3.21 | 3.27 | 3.20 | 3.22 | 3.22 | 1.58% | 19,386,000 |
| Jul 30, 2026 | 3.22 | 3.24 | 3.11 | 3.17 | 3.17 | -2.46% | 30,592,848 |
| Jul 29, 2026 | 3.20 | 3.26 | 3.14 | 3.25 | 3.25 | 2.20% | 37,212,000 |
| Jul 28, 2026 | 3.42 | 3.55 | 3.14 | 3.18 | 3.18 | -1.85% | 86,114,260 |
| Jul 27, 2026 | 3.27 | 3.27 | 3.20 | 3.24 | 3.24 | 0.31% | 6,418,000 |
| 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 |