Skip to main content
logo
Shanghai Electric Power Co., Ltd. (SHA:600021)
China flag China · Delayed Price · Currency is CNY
19.94
+0.31 (1.58%)
At close: Dec 5, 2025

Shanghai Electric Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6120.2619.3619.9419.941.58%89,086,384
Dec 4, 202519.8519.9719.4219.6319.63-1.21%77,420,910
Dec 3, 202520.8820.9419.8019.8719.87-4.84%144,319,800
Dec 2, 202521.0021.2520.4420.8820.88-3.56%108,862,900
Dec 1, 202522.9923.0521.3021.6521.65-6.11%171,366,000
Nov 28, 202522.6823.1522.3223.0623.061.14%77,636,100
Nov 27, 202523.9724.6522.7822.8022.80-5.00%103,285,200
Nov 26, 202524.0624.2923.7424.0024.00-0.25%48,322,010
Nov 25, 202523.7924.4123.5624.0624.061.31%67,707,860
Nov 24, 202523.5023.8622.5123.7523.75-1.04%113,513,770
Nov 21, 202524.5024.8324.0024.0024.00-4.34%63,997,870
Nov 20, 202525.2126.2824.8225.0925.09-0.91%52,159,960
Nov 19, 202524.5125.6424.5125.3225.321.24%63,666,800
Nov 18, 202525.8025.8924.7025.0125.01-4.54%78,471,120
Nov 17, 202525.6427.1124.0326.2026.20-1.87%183,262,100
Nov 14, 202528.0028.1826.0026.7026.70-6.58%144,947,600
Nov 13, 202529.0929.6028.5028.5828.58-3.71%104,405,400
Nov 12, 202527.9430.6727.2929.6829.685.02%120,957,800
Nov 11, 202528.3029.1628.0528.2628.260.43%107,221,600
Nov 10, 202528.5028.6827.2028.1428.14-1.88%111,816,300
Nov 7, 202527.8628.9427.8628.6828.680.53%112,033,200
Nov 6, 202528.8230.9528.0828.5328.53-1.01%209,897,400
Nov 5, 202528.2629.2027.6828.8228.820.17%116,602,600
Nov 4, 202529.5029.6728.7028.7728.77-0.59%91,395,860
Nov 3, 202529.6929.8927.9128.9428.94-2.53%129,209,400
Oct 31, 202530.6030.7928.9029.6929.69-1.66%127,984,200
Oct 30, 202529.6031.7829.5930.1930.190.17%189,932,100
Oct 29, 202527.5230.1427.5230.1430.1410.00%156,218,800
Oct 28, 202527.5728.3326.4427.4027.40-0.62%163,623,500
Oct 27, 202526.3028.3226.3027.5727.576.37%191,035,000
Oct 24, 202523.4625.9223.4625.9225.9210.02%175,333,300
Oct 23, 202523.7024.4223.3023.5623.56-0.63%126,995,200
Oct 22, 202524.0924.3923.4423.7123.71-2.55%139,863,800
Oct 21, 202522.3224.3322.1224.3324.339.99%191,336,000
Oct 20, 202523.7123.8221.7222.1222.12-6.07%137,239,100
Oct 17, 202524.0525.2023.0623.5523.55-1.87%148,656,700
Oct 16, 202524.3924.9323.5024.0024.00-0.95%150,571,400
Oct 15, 202521.9324.2321.6024.2324.239.99%188,940,400
Oct 14, 202523.5325.2722.0022.0322.03-7.20%175,897,700
Oct 13, 202523.8824.8922.6223.7423.74-5.49%163,451,200
Oct 10, 202523.5225.5222.9025.1225.127.90%197,325,700
Oct 9, 202521.5623.2820.9223.2823.2810.02%169,136,500
Sep 30, 202519.7021.5619.6021.1621.167.52%174,665,300
Sep 29, 202520.0020.0019.0819.6819.680.87%120,409,300
Sep 26, 202518.9720.3118.9119.5119.512.85%168,240,000
Sep 25, 202518.9019.4518.8118.9718.970.37%98,890,560
Sep 24, 202518.5819.0118.3418.9018.900.53%92,489,380
Sep 23, 202519.4720.1718.4718.8018.80-4.37%134,438,700
Sep 22, 202519.9620.2619.3719.6619.66-0.66%101,257,600
Sep 19, 202519.6020.7919.5019.7919.790.30%144,469,600