Shanghai Electric Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.10	15.11	14.20	14.21	14.21	-7.37%	78,917,660
Jul 23, 2026	15.28	15.65	15.05	15.34	15.34	-1.98%	83,366,340
Jul 22, 2026	15.11	15.85	15.10	15.65	15.65	0.38%	101,269,400
Jul 21, 2026	16.00	16.31	15.06	15.59	15.59	-4.65%	137,071,600
Jul 20, 2026	14.72	16.37	14.26	16.35	16.35	9.66%	154,877,900
Jul 17, 2026	13.81	15.29	13.76	14.91	14.91	7.19%	115,840,103
Jul 16, 2026	13.98	14.18	13.82	13.91	13.91	-1.28%	39,583,737
Jul 15, 2026	13.60	14.26	13.50	14.09	14.09	3.68%	55,560,327
Jul 14, 2026	13.46	13.60	13.26	13.59	13.59	0.97%	30,277,480
Jul 13, 2026	14.06	14.06	13.44	13.46	13.46	-3.86%	33,022,310
Jul 10, 2026	13.84	14.25	13.67	14.00	14.00	1.01%	39,020,980
Jul 9, 2026	13.77	13.90	13.28	13.86	13.86	0.80%	44,867,451
Jul 8, 2026	13.97	14.10	13.74	13.75	13.75	-2.14%	34,066,180
Jul 7, 2026	14.79	14.81	14.01	14.05	14.05	-4.94%	43,651,440
Jul 6, 2026	14.96	15.11	14.75	14.78	14.78	-1.14%	29,558,260
Jul 3, 2026	14.73	15.05	14.66	14.95	14.95	1.56%	36,036,908
Jul 2, 2026	15.11	15.22	14.70	14.72	14.72	-2.52%	46,257,432
Jul 1, 2026	15.00	15.25	14.95	15.10	15.10	0.20%	40,087,876
Jun 30, 2026	14.67	15.12	14.44	15.07	15.07	2.10%	39,927,310
Jun 29, 2026	14.99	15.18	14.46	14.76	14.76	-1.86%	52,206,005
Jun 26, 2026	15.78	15.93	15.03	15.04	15.04	-4.39%	56,851,181
Jun 25, 2026	15.95	16.41	15.68	16.10	15.73	0.31%	45,811,221
Jun 24, 2026	16.20	16.27	15.79	16.05	15.68	-1.47%	53,469,186
Jun 23, 2026	16.75	16.95	16.26	16.29	15.92	-2.69%	54,585,837
Jun 22, 2026	16.59	16.75	16.11	16.74	16.36	-0.53%	88,504,318
Jun 18, 2026	17.13	17.17	16.68	16.83	16.44	-2.15%	73,242,750
Jun 17, 2026	17.43	17.56	17.03	17.20	16.80	-1.49%	60,021,100
Jun 16, 2026	17.54	17.76	17.16	17.46	17.06	-0.46%	69,066,090
Jun 15, 2026	17.24	17.62	17.20	17.54	17.14	1.98%	61,555,440
Jun 12, 2026	17.29	17.64	17.09	17.20	16.80	0.35%	65,261,110
Jun 11, 2026	17.01	17.40	16.97	17.14	16.75	-0.75%	46,318,600
Jun 10, 2026	17.87	18.00	17.23	17.27	16.87	-5.21%	72,976,880
Jun 9, 2026	17.80	18.30	17.32	18.22	17.80	2.88%	79,196,584
Jun 8, 2026	18.72	19.27	17.69	17.71	17.30	-8.71%	107,448,247
Jun 5, 2026	19.61	20.39	19.31	19.40	18.95	-2.02%	105,744,400
Jun 4, 2026	20.40	20.63	19.79	19.80	19.34	-5.08%	119,668,800
Jun 3, 2026	19.39	20.89	19.16	20.86	20.38	4.82%	172,403,100
Jun 2, 2026	20.11	20.50	19.30	19.90	19.44	-3.35%	145,279,100
Jun 1, 2026	22.08	22.08	20.05	20.59	20.12	-7.59%	175,929,200
May 29, 2026	21.00	22.35	20.75	22.28	21.77	5.19%	239,255,500
May 28, 2026	20.59	21.45	19.90	21.18	20.69	2.87%	195,138,300
May 27, 2026	20.39	21.60	19.97	20.59	20.12	0.98%	271,115,400
May 26, 2026	18.48	20.39	18.37	20.39	19.92	9.98%	159,392,900
May 25, 2026	17.61	18.98	17.61	18.54	18.11	5.34%	113,287,800
May 22, 2026	17.80	17.93	17.37	17.60	17.20	-1.95%	67,161,470
May 21, 2026	18.50	18.88	17.91	17.95	17.54	-3.91%	111,576,500
May 20, 2026	19.68	19.68	18.62	18.68	18.25	1.25%	202,749,900
May 19, 2026	16.80	18.45	16.56	18.45	18.03	10.02%	77,993,580
May 18, 2026	16.78	16.94	16.61	16.77	16.38	-1.00%	41,858,400
May 15, 2026	17.39	17.39	16.78	16.94	16.55	-3.42%	70,934,810