Skip to main content
logo
Shanghai Electric Power Co., Ltd. (SHA:600021)
China flag China · Delayed Price · Currency is CNY
14.16
-0.37 (-2.55%)
Aug 14, 2026, 3:00 PM CST

Shanghai Electric Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202614.4914.4914.0514.08--3.10%27,016,646
Aug 13, 202614.4714.8014.4414.5314.530.21%46,430,112
Aug 12, 202614.5214.6314.3714.5014.50-0.21%28,651,632
Aug 11, 202614.7614.8714.5214.5314.53-1.82%39,025,651
Aug 10, 202614.8814.9514.6314.8014.80-0.47%35,207,544
Aug 7, 202614.7014.8814.5814.8714.870.68%36,007,451
Aug 6, 202614.8914.9014.5614.7714.77-1.07%41,741,861
Aug 5, 202614.8914.9814.7614.9314.930.13%43,171,360
Aug 4, 202614.8815.0514.6714.9114.910.61%43,778,652
Aug 3, 202614.4914.8514.4914.8214.822.42%41,633,163
Jul 31, 202614.2114.5814.2014.4714.471.33%41,720,030
Jul 30, 202614.5814.8214.2114.2814.28-1.92%42,422,520
Jul 29, 202614.1914.6514.0114.5614.562.61%48,376,771
Jul 28, 202614.2814.3214.1114.1914.19-1.66%31,984,966
Jul 27, 202613.9014.4813.9014.4314.431.55%43,265,990
Jul 24, 202615.1015.1114.2014.2114.21-7.37%78,917,660
Jul 23, 202615.2815.6515.0515.3415.34-1.98%83,366,340
Jul 22, 202615.1115.8515.1015.6515.650.38%101,269,400
Jul 21, 202616.0016.3115.0615.5915.59-4.65%137,071,600
Jul 20, 202614.7216.3714.2616.3516.359.66%154,877,900
Jul 17, 202613.8115.2913.7614.9114.917.19%115,840,103
Jul 16, 202613.9814.1813.8213.9113.91-1.28%39,583,737
Jul 15, 202613.6014.2613.5014.0914.093.68%55,560,327
Jul 14, 202613.4613.6013.2613.5913.590.97%30,277,480
Jul 13, 202614.0614.0613.4413.4613.46-3.86%33,022,310
Jul 10, 202613.8414.2513.6714.0014.001.01%39,020,980
Jul 9, 202613.7713.9013.2813.8613.860.80%44,867,451
Jul 8, 202613.9714.1013.7413.7513.75-2.14%34,066,180
Jul 7, 202614.7914.8114.0114.0514.05-4.94%43,651,440
Jul 6, 202614.9615.1114.7514.7814.78-1.14%29,558,260
Jul 3, 202614.7315.0514.6614.9514.951.56%36,036,908
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