Skip to main content
logo
Shanghai Electric Power Co., Ltd. (SHA:600021)
China flag China · Delayed Price · Currency is CNY
26.70
-1.88 (-6.58%)
Nov 14, 2025, 3:00 PM CST

Shanghai Electric Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202528.0028.1826.0026.7026.70-6.58%144,947,697
Nov 13, 202529.0929.6028.5028.5828.58-3.71%104,405,422
Nov 12, 202527.9430.6727.2929.6829.685.02%120,957,890
Nov 11, 202528.3029.1628.0528.2628.260.43%107,221,654
Nov 10, 202528.5028.6827.2028.1428.14-1.88%111,816,318
Nov 7, 202527.8628.9427.8628.6828.680.53%112,033,282
Nov 6, 202528.8230.9528.0828.5328.53-1.01%209,897,449
Nov 5, 202528.2629.2027.6828.8228.820.17%116,602,600
Nov 4, 202529.5029.6728.7028.7728.77-0.59%91,395,868
Nov 3, 202529.6929.8927.9128.9428.94-2.53%129,209,434
Oct 31, 202530.6030.7928.9029.6929.69-1.66%127,984,283
Oct 30, 202529.6031.7829.5930.1930.190.17%189,932,185
Oct 29, 202527.5230.1427.5230.1430.1410.00%156,218,846
Oct 28, 202527.5728.3326.4427.4027.40-0.62%163,623,557
Oct 27, 202526.3028.3226.3027.5727.576.37%191,035,083
Oct 24, 202523.4625.9223.4625.9225.9210.02%175,333,383
Oct 23, 202523.7024.4223.3023.5623.56-0.63%126,995,281
Oct 22, 202524.0924.3923.4423.7123.71-2.55%139,863,836
Oct 21, 202522.3224.3322.1224.3324.339.99%191,336,096
Oct 20, 202523.7123.8221.7222.1222.12-6.07%137,239,198
Oct 17, 202524.0525.2023.0623.5523.55-1.87%148,656,788
Oct 16, 202524.3924.9323.5024.0024.00-0.95%150,571,409
Oct 15, 202521.9324.2321.6024.2324.239.99%188,940,468
Oct 14, 202523.5325.2722.0022.0322.03-7.20%175,897,765
Oct 13, 202523.8824.8922.6223.7423.74-5.49%163,451,274
Oct 10, 202523.5225.5222.9025.1225.127.90%197,325,704
Oct 9, 202521.5623.2820.9223.2823.2810.02%169,136,532
Sep 30, 202519.7021.5619.6021.1621.167.52%174,665,344
Sep 29, 202520.0020.0019.0819.6819.680.87%120,409,387
Sep 26, 202518.9720.3118.9119.5119.512.85%168,240,043
Sep 25, 202518.9019.4518.8118.9718.970.37%98,890,562
Sep 24, 202518.5819.0118.3418.9018.900.53%92,489,383
Sep 23, 202519.4720.1718.4718.8018.80-4.37%134,438,790
Sep 22, 202519.9620.2619.3719.6619.66-0.66%101,257,633
Sep 19, 202519.6020.7919.5019.7919.790.30%144,469,669
Sep 18, 202520.0820.5019.4319.7319.73-3.28%157,267,154
Sep 17, 202521.1021.4120.3220.4020.40-3.18%157,120,480
Sep 16, 202521.5422.3320.8221.0721.07-2.81%204,696,534
Sep 15, 202522.1224.4221.2621.6821.68-2.34%322,348,470
Sep 12, 202522.0122.7021.8022.2022.200.86%183,835,416
Sep 11, 202519.7122.7719.3922.0122.015.87%292,835,492
Sep 10, 202520.7921.7820.7920.7920.79-10.00%83,661,511
Sep 9, 202522.0124.1021.6023.1023.103.91%220,633,520
Sep 8, 202522.0022.8521.3022.2322.237.03%232,303,336
Sep 5, 202518.9820.7718.4620.7720.7710.01%157,134,780
Sep 4, 202519.2320.2518.3018.8818.88-1.87%221,937,649
Sep 3, 202519.8819.8817.6119.2419.243.89%285,851,550
Sep 2, 202518.4918.5217.8818.5218.529.98%45,607,250
Sep 1, 202515.3116.8415.1616.8416.849.99%104,445,313
Aug 29, 202515.0815.3814.3815.3115.314.01%192,246,706