Shanghai Electric Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,003,950
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
Aug 17, 2026	14.10	14.14	13.96	14.13	14.13	-0.21%	29,972,599
Aug 14, 2026	14.49	14.49	14.05	14.16	14.16	-2.55%	43,674,260
Aug 13, 2026	14.47	14.80	14.44	14.53	14.53	0.21%	46,430,112
Aug 12, 2026	14.52	14.63	14.37	14.50	14.50	-0.21%	28,651,632
Aug 11, 2026	14.76	14.87	14.52	14.53	14.53	-1.82%	39,025,651
Aug 10, 2026	14.88	14.95	14.63	14.80	14.80	-0.47%	35,207,544
Aug 7, 2026	14.70	14.88	14.58	14.87	14.87	0.68%	36,007,451
Aug 6, 2026	14.89	14.90	14.56	14.77	14.77	-1.07%	41,741,861
Aug 5, 2026	14.89	14.98	14.76	14.93	14.93	0.13%	43,171,360
Aug 4, 2026	14.88	15.05	14.67	14.91	14.91	0.61%	43,778,652
Aug 3, 2026	14.49	14.85	14.49	14.82	14.82	2.42%	41,633,163
Jul 31, 2026	14.21	14.58	14.20	14.47	14.47	1.33%	41,720,030
Jul 30, 2026	14.58	14.82	14.21	14.28	14.28	-1.92%	42,422,520
Jul 29, 2026	14.19	14.65	14.01	14.56	14.56	2.61%	48,376,771
Jul 28, 2026	14.28	14.32	14.11	14.19	14.19	-1.66%	31,984,966
Jul 27, 2026	13.90	14.48	13.90	14.43	14.43	1.55%	43,265,990
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