Skip to main content
logo
Shanghai Electric Power Co., Ltd. (SHA:600021)
China flag China · Delayed Price · Currency is CNY
17.54
+0.34 (1.98%)
Jun 15, 2026, 3:00 PM CST

Shanghai Electric Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 202617.2417.6217.2017.5417.541.98%61,555,441
Jun 12, 202617.2917.6417.0917.2017.200.35%65,261,110
Jun 11, 202617.0117.4016.9717.1417.14-0.75%46,318,600
Jun 10, 202617.8718.0017.2317.2717.27-5.21%72,976,887
Jun 9, 202617.8018.3017.3218.2218.222.88%79,196,584
Jun 8, 202618.7219.2717.6917.7117.71-8.71%107,448,247
Jun 5, 202619.6120.3919.3119.4019.40-2.02%105,744,400
Jun 4, 202620.4020.6319.7919.8019.80-5.08%119,668,884
Jun 3, 202619.3920.8919.1620.8620.864.82%172,403,101
Jun 2, 202620.1120.5019.3019.9019.90-3.35%145,279,168
Jun 1, 202622.0822.0820.0520.5920.59-7.59%175,929,240
May 29, 202621.0022.3520.7522.2822.285.19%239,255,500
May 28, 202620.5921.4519.9021.1821.182.87%195,138,351
May 27, 202620.3921.6019.9720.5920.590.98%271,115,409
May 26, 202618.4820.3918.3720.3920.399.98%159,392,917
May 25, 202617.6118.9817.6118.5418.545.34%113,287,805
May 22, 202617.8017.9317.3717.6017.60-1.95%67,161,475
May 21, 202618.5018.8817.9117.9517.95-3.91%111,576,500
May 20, 202619.6819.6818.6218.6818.681.25%202,749,965
May 19, 202616.8018.4516.5618.4518.4510.02%77,993,582
May 18, 202616.7816.9416.6116.7716.77-1.00%41,858,400
May 15, 202617.3917.3916.7816.9416.94-3.42%70,934,819
May 14, 202618.2518.3917.5117.5417.54-3.73%80,664,594
May 13, 202617.9118.6017.9118.2218.221.84%100,704,800
May 12, 202618.0818.1917.7717.8917.89-1.05%55,208,220
May 11, 202617.8818.3317.8818.0818.081.12%57,296,740
May 8, 202617.9018.0917.6717.8817.88-0.39%42,363,160
May 7, 202617.6517.9817.6217.9517.952.28%49,964,390
May 6, 202617.1317.6017.0817.5517.553.24%52,033,930
Apr 30, 202617.2217.2216.8417.0017.00-1.05%36,035,800
Apr 29, 202616.8217.4216.8117.1817.181.06%36,806,320
Apr 28, 202617.3817.3816.7317.0017.00-3.52%58,168,320
Apr 27, 202617.4917.6817.2917.6217.620.46%23,549,680
Apr 24, 202617.7517.7717.4517.5417.54-1.90%34,296,490
Apr 23, 202618.0018.2617.6117.8817.88-0.39%43,275,570
Apr 22, 202617.8818.0117.7817.9517.95-0.44%28,048,110
Apr 21, 202618.0818.1017.7018.0318.03-32,877,610
Apr 20, 202617.7318.0517.6918.0318.031.69%35,067,230
Apr 17, 202617.9418.0217.6317.7317.73-1.17%38,742,060
Apr 16, 202618.0818.1317.8117.9417.94-0.66%46,500,670
Apr 15, 202618.3818.5517.9918.0618.06-1.10%50,901,730
Apr 14, 202618.5918.7918.1518.2618.26-1.24%38,001,850
Apr 13, 202618.4218.6218.2318.4918.49-0.43%22,608,670
Apr 10, 202618.3418.6818.2918.5718.571.98%29,345,370
Apr 9, 202618.0418.4317.9218.2118.21-0.38%28,679,040
Apr 8, 202617.5018.3817.5018.2818.286.16%48,147,970
Apr 7, 202617.3017.4617.1617.2217.22-0.75%21,515,790
Apr 3, 202617.7617.7917.0817.3517.35-2.31%35,201,280
Apr 2, 202618.4018.5017.6417.7617.76-3.48%42,466,770
Apr 1, 202618.5018.5918.2218.4018.400.82%22,486,480