Shanghai Electric Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.43	2.48	2.40	2.46	2.46	2.29%	11,243,764
Oct 30, 2026	2.42	2.44	2.39	2.40	2.40	-1.44%	11,665,600
Oct 29, 2026	2.49	2.49	2.43	2.44	2.44	-2.21%	12,961,168
Oct 28, 2026	2.48	2.49	2.46	2.49	2.49	0.61%	12,287,351
Oct 27, 2026	2.53	2.54	2.45	2.48	2.48	-1.39%	10,529,764
Oct 26, 2026	2.51	2.51	2.47	2.51	2.51	-0.40%	6,704,000
Oct 23, 2026	2.48	2.54	2.42	2.52	2.52	0.80%	12,022,000
Oct 22, 2026	2.60	2.60	2.48	2.50	2.50	-3.85%	13,560,000
Oct 21, 2026	2.62	2.65	2.58	2.60	2.60	-0.76%	8,536,000
Oct 20, 2026	2.66	2.67	2.59	2.62	2.62	-1.87%	11,066,000
Oct 16, 2026	2.63	2.69	2.63	2.67	2.67	1.52%	11,758,000
Oct 15, 2026	2.67	2.70	2.60	2.63	2.63	-2.95%	17,596,700
Oct 14, 2026	2.78	2.78	2.71	2.71	2.71	-2.52%	8,830,000
Oct 13, 2026	2.80	2.80	2.71	2.78	2.78	-0.18%	8,446,851
Oct 12, 2026	2.82	2.85	2.78	2.79	2.79	-0.36%	7,572,000
Oct 9, 2026	2.81	2.82	2.74	2.80	2.80	-	8,664,000
Oct 8, 2026	2.90	2.92	2.80	2.80	2.80	-2.61%	11,346,000
Oct 7, 2026	2.93	2.93	2.83	2.87	2.87	0.17%	2,388,000
Oct 6, 2026	2.88	2.89	2.85	2.87	2.87	-	1,664,000
Oct 5, 2026	2.91	2.91	2.82	2.87	2.87	0.53%	1,174,000
Oct 2, 2026	2.94	2.94	2.77	2.85	2.85	-1.55%	4,291,368
Sep 30, 2026	2.84	2.91	2.83	2.90	2.90	2.12%	12,008,574
Sep 29, 2026	2.90	2.90	2.83	2.84	2.84	-1.56%	12,368,000
Sep 28, 2026	2.94	2.95	2.84	2.88	2.88	-0.52%	21,780,000
Sep 25, 2026	3.00	3.00	2.84	2.90	2.90	-3.50%	10,656,000
Sep 24, 2026	2.95	3.01	2.92	3.00	3.00	1.87%	16,270,000
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