Skip to main content
logo
Shanghai Electric Power Co., Ltd. (SHA:600021)
China flag China · Delayed Price · Currency is CNY
14.95
+0.23 (1.56%)
Jul 3, 2026, 3:00 PM CST

Shanghai Electric Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202614.7315.0014.6614.86-0.95%20,540,358
Jul 2, 202615.1115.2214.7014.7214.72-2.52%46,257,432
Jul 1, 202615.0015.2514.9515.1015.100.20%40,087,876
Jun 30, 202614.6715.1214.4415.0715.072.10%39,927,310
Jun 29, 202614.9915.1814.4614.7614.76-1.86%52,206,005
Jun 26, 202615.7815.9315.0315.0415.04-4.39%56,851,181
Jun 25, 202615.9516.4115.6816.1015.730.31%45,811,221
Jun 24, 202616.2016.2715.7916.0515.68-1.47%53,469,186
Jun 23, 202616.7516.9516.2616.2915.92-2.69%54,585,837
Jun 22, 202616.5916.7516.1116.7416.36-0.53%88,504,318
Jun 18, 202617.1317.1716.6816.8316.44-2.15%73,242,750
Jun 17, 202617.4317.5617.0317.2016.80-1.49%60,021,100
Jun 16, 202617.5417.7617.1617.4617.06-0.46%69,066,090
Jun 15, 202617.2417.6217.2017.5417.141.98%61,555,440
Jun 12, 202617.2917.6417.0917.2016.800.35%65,261,110
Jun 11, 202617.0117.4016.9717.1416.75-0.75%46,318,600
Jun 10, 202617.8718.0017.2317.2716.87-5.21%72,976,880
Jun 9, 202617.8018.3017.3218.2217.802.88%79,196,584
Jun 8, 202618.7219.2717.6917.7117.30-8.71%107,448,247
Jun 5, 202619.6120.3919.3119.4018.95-2.02%105,744,400
Jun 4, 202620.4020.6319.7919.8019.34-5.08%119,668,800
Jun 3, 202619.3920.8919.1620.8620.384.82%172,403,100
Jun 2, 202620.1120.5019.3019.9019.44-3.35%145,279,100
Jun 1, 202622.0822.0820.0520.5920.12-7.59%175,929,200
May 29, 202621.0022.3520.7522.2821.775.19%239,255,500
May 28, 202620.5921.4519.9021.1820.692.87%195,138,300
May 27, 202620.3921.6019.9720.5920.120.98%271,115,400
May 26, 202618.4820.3918.3720.3919.929.98%159,392,900
May 25, 202617.6118.9817.6118.5418.115.34%113,287,800
May 22, 202617.8017.9317.3717.6017.20-1.95%67,161,470
May 21, 202618.5018.8817.9117.9517.54-3.91%111,576,500
May 20, 202619.6819.6818.6218.6818.251.25%202,749,900
May 19, 202616.8018.4516.5618.4518.0310.02%77,993,580
May 18, 202616.7816.9416.6116.7716.38-1.00%41,858,400
May 15, 202617.3917.3916.7816.9416.55-3.42%70,934,810
May 14, 202618.2518.3917.5117.5417.14-3.73%80,664,590
May 13, 202617.9118.6017.9118.2217.801.84%100,704,800
May 12, 202618.0818.1917.7717.8917.48-1.05%55,208,220
May 11, 202617.8818.3317.8818.0817.661.12%57,296,740
May 8, 202617.9018.0917.6717.8817.47-0.39%42,363,160
May 7, 202617.6517.9817.6217.9517.542.28%49,964,390
May 6, 202617.1317.6017.0817.5517.153.24%52,033,930
Apr 30, 202617.2217.2216.8417.0016.61-1.05%36,035,800
Apr 29, 202616.8217.4216.8117.1816.791.06%36,806,320
Apr 28, 202617.3817.3816.7317.0016.61-3.52%58,168,320
Apr 27, 202617.4917.6817.2917.6217.220.46%23,549,680
Apr 24, 202617.7517.7717.4517.5417.14-1.90%34,296,490
Apr 23, 202618.0018.2617.6117.8817.47-0.39%43,275,570
Apr 22, 202617.8818.0117.7817.9517.54-0.44%28,048,110
Apr 21, 202618.0818.1017.7018.0317.62-32,877,610