Shanghai Electric Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.80	21.93	20.72	21.85	21.85	4.45%	92,959,996
Feb 26, 2026	20.99	21.20	20.68	20.92	20.92	0.19%	47,600,350
Feb 25, 2026	20.68	20.90	20.64	20.88	20.88	1.06%	37,533,010
Feb 24, 2026	20.31	20.77	20.30	20.66	20.66	2.48%	44,121,940
Feb 13, 2026	20.40	20.45	20.10	20.16	20.16	-1.18%	37,511,180
Feb 12, 2026	20.48	20.72	20.23	20.40	20.40	0.49%	41,053,400
Feb 11, 2026	20.37	20.54	20.28	20.30	20.30	-0.34%	28,223,470
Feb 10, 2026	20.45	20.52	20.25	20.37	20.37	-0.39%	26,030,640
Feb 9, 2026	20.59	20.73	20.40	20.45	20.45	0.15%	37,261,330
Feb 6, 2026	20.00	20.65	20.00	20.42	20.42	0.49%	36,487,460
Feb 5, 2026	21.22	21.22	20.25	20.32	20.32	-4.24%	60,610,610
Feb 4, 2026	21.12	21.29	20.94	21.22	21.22	-0.05%	46,131,540
Feb 3, 2026	20.95	21.29	20.76	21.23	21.23	1.43%	56,304,580
Feb 2, 2026	21.05	21.85	20.86	20.93	20.93	-1.60%	67,215,750
Jan 30, 2026	22.00	22.03	20.70	21.27	21.27	-3.54%	88,531,710
Jan 29, 2026	22.81	23.08	22.02	22.05	22.05	-3.80%	89,239,118
Jan 28, 2026	23.02	23.20	22.70	22.92	22.92	-1.21%	71,501,280
Jan 27, 2026	23.66	23.69	22.73	23.20	23.20	-3.09%	107,420,700
Jan 26, 2026	24.00	24.85	23.58	23.94	23.94	0.59%	156,042,300
Jan 23, 2026	23.06	23.99	22.97	23.80	23.80	2.28%	148,958,053
Jan 22, 2026	22.80	23.49	22.55	23.27	23.27	1.53%	137,592,800
Jan 21, 2026	23.60	23.60	22.50	22.92	22.92	-3.21%	162,577,500
Jan 20, 2026	21.95	24.00	21.55	23.68	23.68	8.13%	263,192,200
Jan 19, 2026	21.27	22.33	21.22	21.90	21.90	3.01%	141,393,300
Jan 16, 2026	21.40	21.97	21.25	21.26	21.26	1.38%	137,499,000
Jan 15, 2026	20.98	21.29	20.78	20.97	20.97	-0.57%	64,267,050
Jan 14, 2026	21.30	21.70	20.92	21.09	21.09	-1.45%	118,542,200
Jan 13, 2026	21.69	22.68	20.86	21.40	21.40	-1.34%	167,672,000
Jan 12, 2026	21.33	21.70	20.95	21.69	21.69	1.74%	116,545,365
Jan 9, 2026	21.48	21.75	21.20	21.32	21.32	-0.84%	90,163,260
Jan 8, 2026	21.73	22.08	21.34	21.50	21.50	-0.88%	98,882,680
Jan 7, 2026	20.77	22.20	20.60	21.69	21.69	4.33%	142,052,444
Jan 6, 2026	20.09	20.93	20.03	20.79	20.79	3.48%	116,501,900
Jan 5, 2026	19.98	20.20	19.90	20.09	20.09	0.35%	76,540,890
Dec 31, 2025	20.08	20.30	19.76	20.02	20.02	-0.79%	75,884,420
Dec 30, 2025	20.43	20.43	20.04	20.18	20.18	-2.79%	88,654,910
Dec 29, 2025	22.00	22.19	20.52	20.76	20.76	-5.03%	178,209,219
Dec 26, 2025	19.88	21.86	19.83	21.86	21.86	10.02%	185,882,300
Dec 25, 2025	19.85	20.07	19.72	19.87	19.87	0.15%	48,644,070
Dec 24, 2025	19.65	19.97	19.40	19.84	19.84	0.71%	45,805,340
Dec 23, 2025	19.63	19.83	19.52	19.70	19.70	0.10%	38,727,090
Dec 22, 2025	19.59	19.84	19.46	19.68	19.68	0.36%	46,587,860
Dec 19, 2025	19.13	19.63	19.13	19.61	19.61	2.67%	54,160,880
Dec 18, 2025	19.21	19.38	19.03	19.10	19.10	-1.24%	42,424,470
Dec 17, 2025	19.12	19.44	18.98	19.34	19.34	0.94%	48,951,502
Dec 16, 2025	19.80	19.83	18.96	19.16	19.16	-3.62%	74,854,410
Dec 15, 2025	20.19	20.50	19.85	19.88	19.88	-1.97%	55,152,910
Dec 12, 2025	20.00	20.42	19.71	20.28	20.28	1.86%	70,238,330
Dec 11, 2025	20.33	20.66	19.90	19.91	19.91	-2.16%	58,782,394
Dec 10, 2025	20.47	20.53	19.98	20.35	20.35	-0.68%	63,482,724