Shanghai Electric Group Co., Ltd. (SIELY)
OTCMKTS
· Delayed Price · Currency is USD
5.75
-0.47 (-7.56%)
At close: Apr 8, 2025
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | 250 |
| Apr 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -7.56% | 102 |
| Apr 2, 2025 | 7.00 | 7.00 | 6.22 | 6.22 | 6.22 | -13.03% | 521 |
| Mar 14, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.65% | 691 |
| Mar 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -5.48% | 140 |
| Mar 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 6.57% | 101 |
| Mar 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.63% | 152 |
| Feb 11, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -4.80% | 200 |
| Feb 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 7.52% | 277 |
| Jan 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.34% | 150 |
| Jan 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -7.79% | 226 |
| Jan 23, 2025 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | 16.31% | 519 |
| Jan 21, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.30% | 152 |
| Jan 17, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | -0.90% | 52,663 |
| Jan 15, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4.88% | 427 |
| Jan 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -7.30% | 175 |
| Jan 10, 2025 | 6.58 | 6.85 | 6.58 | 6.85 | 6.85 | -0.72% | 10,042 |
| Jan 7, 2025 | 6.82 | 6.90 | 6.58 | 6.90 | 6.90 | -11.65% | 765 |
| Dec 31, 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.13% | 224 |
| Dec 19, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | 210 |
| Dec 18, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | 150 |
| Dec 13, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | 141 |
| Dec 5, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | 148 |
| Dec 2, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 13.38% | 532 |
| Nov 29, 2024 | 7.79 | 7.79 | 7.10 | 7.10 | 7.10 | -6.95% | 338 |
| Nov 25, 2024 | 7.27 | 7.63 | 7.27 | 7.63 | 7.63 | 2.97% | 707 |
| Nov 22, 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -7.37% | 244 |
| Nov 21, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 143 |
| Nov 18, 2024 | 7.15 | 7.80 | 7.15 | 7.80 | 7.80 | 6.85% | 594 |
| Nov 14, 2024 | 8.10 | 8.10 | 7.30 | 7.30 | 7.30 | -15.31% | 720 |
| Nov 13, 2024 | 8.82 | 8.90 | 8.20 | 8.62 | 8.62 | 2.62% | 1,384 |
| Nov 12, 2024 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 6.33% | 1,440 |
| Nov 11, 2024 | 8.72 | 8.80 | 7.90 | 7.90 | 7.90 | -4.82% | 1,355 |
| Nov 7, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -19.81% | 453 |
| Nov 6, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 21.76% | 283 |
| Nov 5, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 50.44% | 359 |
| Nov 1, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -13.61% | 211 |
| Oct 31, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.80% | 203 |
| Oct 30, 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 5.05% | 415 |
| Oct 29, 2024 | 7.35 | 7.40 | 6.54 | 6.54 | 6.54 | -6.57% | 6,526 |
| Oct 28, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.86% | 262 |
| Oct 25, 2024 | 6.20 | 6.50 | 5.90 | 6.49 | 6.49 | 47.50% | 1,876 |
| Oct 18, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -12.00% | 282 |
| Oct 10, 2024 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 5.71% | 982 |
| Oct 9, 2024 | 5.00 | 5.00 | 4.50 | 4.73 | 4.73 | -8.16% | 2,240 |
| Oct 8, 2024 | 5.23 | 5.45 | 4.66 | 5.15 | 5.15 | 3.31% | 3,505 |