Shanghai Electric Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.23	11.47	11.18	11.44	11.44	1.69%	21,413,607
Nov 2, 2026	10.99	11.30	10.95	11.25	11.25	0.09%	25,220,655
Oct 30, 2026	11.41	11.55	11.22	11.24	11.24	-2.09%	20,807,357
Oct 29, 2026	11.65	11.66	11.44	11.48	11.48	-1.54%	17,112,533
Oct 28, 2026	11.70	11.80	11.63	11.66	11.66	-0.09%	12,711,648
Oct 27, 2026	11.89	12.02	11.67	11.67	11.67	-1.85%	13,529,779
Oct 26, 2026	11.93	12.03	11.83	11.89	11.89	-0.34%	12,196,928
Oct 23, 2026	11.71	11.95	11.50	11.93	11.93	1.27%	21,306,380
Oct 22, 2026	11.95	11.96	11.77	11.78	11.78	-1.34%	13,031,109
Oct 21, 2026	11.95	12.05	11.91	11.94	11.94	-	12,393,260
Oct 20, 2026	11.96	12.05	11.83	11.94	11.94	-0.33%	12,973,064
Oct 19, 2026	11.81	12.05	11.72	11.98	11.98	1.10%	18,397,696
Oct 16, 2026	11.96	12.05	11.81	11.85	11.85	-0.59%	15,550,784
Oct 15, 2026	12.42	12.43	11.91	11.92	11.92	-4.94%	27,245,828
Oct 14, 2026	12.54	12.65	12.49	12.54	12.54	-0.40%	13,529,132
Oct 13, 2026	12.76	12.76	12.48	12.59	12.59	-2.02%	17,332,793
Oct 12, 2026	12.83	12.92	12.76	12.85	12.85	-0.16%	14,529,302
Oct 9, 2026	12.92	13.02	12.71	12.87	12.87	-0.85%	20,363,900
Oct 8, 2026	13.15	13.19	12.95	12.98	12.98	-2.04%	20,819,334
Sep 30, 2026	12.81	13.44	12.75	13.25	13.25	3.68%	33,530,473
Sep 29, 2026	12.77	12.88	12.74	12.78	12.78	0.08%	10,340,862
Sep 28, 2026	13.06	13.06	12.71	12.77	12.77	-2.37%	19,703,345
Sep 24, 2026	13.32	13.32	13.05	13.08	13.08	-1.80%	20,909,500
Sep 23, 2026	13.44	13.47	13.31	13.32	13.32	-0.97%	14,550,141
Sep 22, 2026	13.43	13.56	13.37	13.45	13.45	0.15%	19,327,939
Sep 21, 2026	13.38	13.44	13.33	13.43	13.43	0.30%	15,811,276
Sep 18, 2026	13.33	13.47	13.31	13.39	13.39	0.68%	17,454,289
Sep 17, 2026	13.56	13.56	13.29	13.30	13.30	-1.85%	25,544,261
Sep 16, 2026	13.50	13.80	13.40	13.55	13.55	-0.51%	28,127,914
Sep 15, 2026	14.05	14.19	13.60	13.62	13.62	-3.95%	43,673,221
Sep 14, 2026	13.79	14.59	13.75	14.18	14.18	2.16%	66,648,283
Sep 11, 2026	13.74	14.11	13.41	13.88	13.88	0.95%	53,361,622
Sep 10, 2026	13.70	13.81	13.52	13.75	13.75	0.66%	35,554,352
Sep 9, 2026	13.47	13.67	13.41	13.66	13.66	1.19%	27,583,280
Sep 8, 2026	13.40	13.54	13.35	13.50	13.50	0.82%	18,356,130
Sep 7, 2026	13.46	13.52	13.36	13.39	13.39	-0.59%	17,099,943
Sep 4, 2026	13.34	13.65	13.34	13.47	13.47	1.05%	32,549,654
Sep 3, 2026	13.35	13.65	13.30	13.33	13.33	-0.07%	18,644,634
Sep 2, 2026	13.48	13.51	13.33	13.34	13.34	-1.40%	16,530,800
Sep 1, 2026	13.35	13.61	13.31	13.53	13.53	1.65%	25,003,953
Aug 31, 2026	13.50	13.51	13.18	13.31	13.31	-2.92%	38,572,641
Aug 28, 2026	13.76	13.79	13.67	13.71	13.71	-0.36%	15,343,998
Aug 27, 2026	13.73	13.77	13.57	13.76	13.76	0.29%	21,338,902
Aug 26, 2026	13.65	13.78	13.57	13.72	13.72	0.15%	18,674,067
Aug 25, 2026	13.53	13.84	13.47	13.70	13.70	1.26%	21,744,372
Aug 24, 2026	13.66	13.75	13.42	13.53	13.53	-0.95%	20,459,262
Aug 21, 2026	13.59	13.66	13.48	13.66	13.66	0.22%	15,585,591
Aug 20, 2026	13.65	13.76	13.58	13.63	13.63	-	19,984,215
Aug 19, 2026	13.97	14.12	13.62	13.63	13.63	-2.43%	34,971,829
Aug 18, 2026	14.12	14.12	13.90	13.97	13.97	-1.13%	27,886,227