Shanghai Electric Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	20.20	20.62	20.11	20.49	20.49	1.24%	80,267,720
Dec 8, 2025	19.87	20.49	19.87	20.24	20.24	1.50%	85,098,362
Dec 5, 2025	19.61	20.26	19.36	19.94	19.94	1.58%	89,086,384
Dec 4, 2025	19.85	19.97	19.42	19.63	19.63	-1.21%	77,420,910
Dec 3, 2025	20.88	20.94	19.80	19.87	19.87	-4.84%	144,319,800
Dec 2, 2025	21.00	21.25	20.44	20.88	20.88	-3.56%	108,862,900
Dec 1, 2025	22.99	23.05	21.30	21.65	21.65	-6.11%	171,366,000
Nov 28, 2025	22.68	23.15	22.32	23.06	23.06	1.14%	77,636,100
Nov 27, 2025	23.97	24.65	22.78	22.80	22.80	-5.00%	103,285,200
Nov 26, 2025	24.06	24.29	23.74	24.00	24.00	-0.25%	48,322,010
Nov 25, 2025	23.79	24.41	23.56	24.06	24.06	1.31%	67,707,860
Nov 24, 2025	23.50	23.86	22.51	23.75	23.75	-1.04%	113,513,770
Nov 21, 2025	24.50	24.83	24.00	24.00	24.00	-4.34%	63,997,870
Nov 20, 2025	25.21	26.28	24.82	25.09	25.09	-0.91%	52,159,960
Nov 19, 2025	24.51	25.64	24.51	25.32	25.32	1.24%	63,666,800
Nov 18, 2025	25.80	25.89	24.70	25.01	25.01	-4.54%	78,471,120
Nov 17, 2025	25.64	27.11	24.03	26.20	26.20	-1.87%	183,262,100
Nov 14, 2025	28.00	28.18	26.00	26.70	26.70	-6.58%	144,947,600
Nov 13, 2025	29.09	29.60	28.50	28.58	28.58	-3.71%	104,405,400
Nov 12, 2025	27.94	30.67	27.29	29.68	29.68	5.02%	120,957,800
Nov 11, 2025	28.30	29.16	28.05	28.26	28.26	0.43%	107,221,600
Nov 10, 2025	28.50	28.68	27.20	28.14	28.14	-1.88%	111,816,300
Nov 7, 2025	27.86	28.94	27.86	28.68	28.68	0.53%	112,033,200
Nov 6, 2025	28.82	30.95	28.08	28.53	28.53	-1.01%	209,897,400
Nov 5, 2025	28.26	29.20	27.68	28.82	28.82	0.17%	116,602,600
Nov 4, 2025	29.50	29.67	28.70	28.77	28.77	-0.59%	91,395,860
Nov 3, 2025	29.69	29.89	27.91	28.94	28.94	-2.53%	129,209,400
Oct 31, 2025	30.60	30.79	28.90	29.69	29.69	-1.66%	127,984,200
Oct 30, 2025	29.60	31.78	29.59	30.19	30.19	0.17%	189,932,100
Oct 29, 2025	27.52	30.14	27.52	30.14	30.14	10.00%	156,218,800
Oct 28, 2025	27.57	28.33	26.44	27.40	27.40	-0.62%	163,623,500
Oct 27, 2025	26.30	28.32	26.30	27.57	27.57	6.37%	191,035,000
Oct 24, 2025	23.46	25.92	23.46	25.92	25.92	10.02%	175,333,300
Oct 23, 2025	23.70	24.42	23.30	23.56	23.56	-0.63%	126,995,200
Oct 22, 2025	24.09	24.39	23.44	23.71	23.71	-2.55%	139,863,800
Oct 21, 2025	22.32	24.33	22.12	24.33	24.33	9.99%	191,336,000
Oct 20, 2025	23.71	23.82	21.72	22.12	22.12	-6.07%	137,239,100