Shanghai Electric Power Co., Ltd. (SHA:600021)
China · Delayed Price · Currency is CNY 21.16
+1.48 (7.52%)
Sep 30, 2025, 3:00 PM CST
Shanghai Electric Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 19.70 | 21.56 | 19.60 | 21.16 | 21.16 | 7.52% | 174,665,344 |
| Sep 29, 2025 | 20.00 | 20.00 | 19.08 | 19.68 | 19.68 | 0.87% | 120,409,387 |
| Sep 26, 2025 | 18.97 | 20.31 | 18.91 | 19.51 | 19.51 | 2.85% | 168,240,043 |
| Sep 25, 2025 | 18.90 | 19.45 | 18.81 | 18.97 | 18.97 | 0.37% | 98,890,562 |
| Sep 24, 2025 | 18.58 | 19.01 | 18.34 | 18.90 | 18.90 | 0.53% | 92,489,383 |
| Sep 23, 2025 | 19.47 | 20.17 | 18.47 | 18.80 | 18.80 | -4.37% | 134,438,790 |
| Sep 22, 2025 | 19.96 | 20.26 | 19.37 | 19.66 | 19.66 | -0.66% | 101,257,633 |
| Sep 19, 2025 | 19.60 | 20.79 | 19.50 | 19.79 | 19.79 | 0.30% | 144,469,669 |
| Sep 18, 2025 | 20.08 | 20.50 | 19.43 | 19.73 | 19.73 | -3.28% | 157,267,154 |
| Sep 17, 2025 | 21.10 | 21.41 | 20.32 | 20.40 | 20.40 | -3.18% | 157,120,480 |
| Sep 16, 2025 | 21.54 | 22.33 | 20.82 | 21.07 | 21.07 | -2.81% | 204,696,534 |
| Sep 15, 2025 | 22.12 | 24.42 | 21.26 | 21.68 | 21.68 | -2.34% | 322,348,470 |
| Sep 12, 2025 | 22.01 | 22.70 | 21.80 | 22.20 | 22.20 | 0.86% | 183,835,416 |
| Sep 11, 2025 | 19.71 | 22.77 | 19.39 | 22.01 | 22.01 | 5.87% | 292,835,492 |
| Sep 10, 2025 | 20.79 | 21.78 | 20.79 | 20.79 | 20.79 | -10.00% | 83,661,511 |
| Sep 9, 2025 | 22.01 | 24.10 | 21.60 | 23.10 | 23.10 | 3.91% | 220,633,520 |
| Sep 8, 2025 | 22.00 | 22.85 | 21.30 | 22.23 | 22.23 | 7.03% | 232,303,336 |
| Sep 5, 2025 | 18.98 | 20.77 | 18.46 | 20.77 | 20.77 | 10.01% | 157,134,780 |
| Sep 4, 2025 | 19.23 | 20.25 | 18.30 | 18.88 | 18.88 | -1.87% | 221,937,649 |
| Sep 3, 2025 | 19.88 | 19.88 | 17.61 | 19.24 | 19.24 | 3.89% | 285,851,550 |
| Sep 2, 2025 | 18.49 | 18.52 | 17.88 | 18.52 | 18.52 | 9.98% | 45,607,250 |
| Sep 1, 2025 | 15.31 | 16.84 | 15.16 | 16.84 | 16.84 | 9.99% | 104,445,313 |
| Aug 29, 2025 | 15.08 | 15.38 | 14.38 | 15.31 | 15.31 | 4.01% | 192,246,706 |
| Aug 28, 2025 | 15.02 | 15.39 | 14.56 | 14.72 | 14.72 | -0.67% | 221,459,554 |
| Aug 27, 2025 | 13.70 | 14.93 | 13.70 | 14.82 | 14.82 | 9.21% | 186,477,722 |
| Aug 26, 2025 | 14.01 | 14.24 | 13.51 | 13.57 | 13.57 | -3.69% | 147,848,970 |
| Aug 25, 2025 | 13.68 | 14.35 | 13.16 | 14.09 | 14.09 | 2.40% | 177,323,524 |
| Aug 22, 2025 | 14.13 | 14.28 | 13.45 | 13.76 | 13.76 | 0.58% | 164,126,754 |
| Aug 21, 2025 | 13.01 | 14.37 | 13.01 | 13.68 | 13.68 | 4.03% | 198,275,391 |
| Aug 20, 2025 | 13.23 | 13.75 | 12.95 | 13.15 | 13.15 | 0.46% | 164,794,033 |
| Aug 19, 2025 | 13.43 | 14.00 | 12.87 | 13.09 | 13.09 | 1.16% | 310,279,040 |
| Aug 18, 2025 | 11.95 | 12.94 | 11.80 | 12.94 | 12.94 | 10.03% | 115,292,593 |
| Aug 15, 2025 | 10.70 | 11.76 | 10.68 | 11.76 | 11.76 | 10.01% | 175,363,030 |
| Aug 14, 2025 | 10.97 | 11.03 | 10.63 | 10.69 | 10.69 | -2.37% | 87,640,911 |
| Aug 13, 2025 | 10.88 | 11.14 | 10.77 | 10.95 | 10.95 | -0.09% | 101,802,500 |
| Aug 12, 2025 | 10.75 | 11.06 | 10.56 | 10.96 | 10.96 | 4.28% | 141,273,637 |
| Aug 11, 2025 | 10.73 | 10.77 | 10.47 | 10.51 | 10.51 | -2.59% | 114,851,644 |
| Aug 8, 2025 | 10.18 | 11.04 | 10.10 | 10.79 | 10.79 | 6.52% | 195,109,216 |
| Aug 7, 2025 | 10.14 | 10.20 | 9.96 | 10.13 | 10.13 | - | 55,815,515 |
| Aug 6, 2025 | 9.91 | 10.35 | 9.91 | 10.13 | 10.13 | 3.05% | 82,303,578 |
| Aug 5, 2025 | 9.85 | 9.91 | 9.72 | 9.83 | 9.83 | -0.20% | 59,820,632 |
| Aug 4, 2025 | 9.84 | 10.11 | 9.70 | 9.85 | 9.85 | 1.65% | 111,920,340 |
| Aug 1, 2025 | 9.45 | 9.79 | 9.45 | 9.69 | 9.69 | 2.32% | 102,063,701 |
| Jul 31, 2025 | 9.70 | 9.84 | 9.39 | 9.47 | 9.47 | -0.21% | 89,732,501 |
| Jul 30, 2025 | 9.38 | 9.58 | 9.37 | 9.49 | 9.49 | 1.28% | 80,130,310 |
| Jul 29, 2025 | 9.44 | 9.44 | 9.26 | 9.37 | 9.37 | -0.53% | 36,554,320 |
| Jul 28, 2025 | 9.34 | 9.56 | 9.31 | 9.42 | 9.42 | 0.64% | 41,787,946 |
| Jul 25, 2025 | 9.44 | 9.54 | 9.34 | 9.36 | 9.36 | -0.53% | 47,852,738 |
| Jul 24, 2025 | 9.31 | 9.42 | 9.26 | 9.41 | 9.41 | 0.97% | 52,670,194 |
| Jul 23, 2025 | 9.51 | 9.57 | 9.31 | 9.32 | 9.32 | -1.89% | 52,079,362 |