Shanghai Electric Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	17.61	18.98	17.61	18.54	18.54	5.34%	113,287,805
May 22, 2026	17.80	17.93	17.37	17.60	17.60	-1.95%	67,161,475
May 21, 2026	18.50	18.88	17.91	17.95	17.95	-3.91%	111,576,500
May 20, 2026	19.68	19.68	18.62	18.68	18.68	1.25%	202,749,965
May 19, 2026	16.80	18.45	16.56	18.45	18.45	10.02%	77,993,582
May 18, 2026	16.78	16.94	16.61	16.77	16.77	-1.00%	41,858,400
May 15, 2026	17.39	17.39	16.78	16.94	16.94	-3.42%	70,934,819
May 14, 2026	18.25	18.39	17.51	17.54	17.54	-3.73%	80,664,594
May 13, 2026	17.91	18.60	17.91	18.22	18.22	1.84%	100,704,800
May 12, 2026	18.08	18.19	17.77	17.89	17.89	-1.05%	55,208,220
May 11, 2026	17.88	18.33	17.88	18.08	18.08	1.12%	57,296,740
May 8, 2026	17.90	18.09	17.67	17.88	17.88	-0.39%	42,363,160
May 7, 2026	17.65	17.98	17.62	17.95	17.95	2.28%	49,964,390
May 6, 2026	17.13	17.60	17.08	17.55	17.55	3.24%	52,033,930
Apr 30, 2026	17.22	17.22	16.84	17.00	17.00	-1.05%	36,035,800
Apr 29, 2026	16.82	17.42	16.81	17.18	17.18	1.06%	36,806,320
Apr 28, 2026	17.38	17.38	16.73	17.00	17.00	-3.52%	58,168,320
Apr 27, 2026	17.49	17.68	17.29	17.62	17.62	0.46%	23,549,680
Apr 24, 2026	17.75	17.77	17.45	17.54	17.54	-1.90%	34,296,490
Apr 23, 2026	18.00	18.26	17.61	17.88	17.88	-0.39%	43,275,570
Apr 22, 2026	17.88	18.01	17.78	17.95	17.95	-0.44%	28,048,110
Apr 21, 2026	18.08	18.10	17.70	18.03	18.03	-	32,877,610
Apr 20, 2026	17.73	18.05	17.69	18.03	18.03	1.69%	35,067,230
Apr 17, 2026	17.94	18.02	17.63	17.73	17.73	-1.17%	38,742,060
Apr 16, 2026	18.08	18.13	17.81	17.94	17.94	-0.66%	46,500,670
Apr 15, 2026	18.38	18.55	17.99	18.06	18.06	-1.10%	50,901,730
Apr 14, 2026	18.59	18.79	18.15	18.26	18.26	-1.24%	38,001,850
Apr 13, 2026	18.42	18.62	18.23	18.49	18.49	-0.43%	22,608,670
Apr 10, 2026	18.34	18.68	18.29	18.57	18.57	1.98%	29,345,370
Apr 9, 2026	18.04	18.43	17.92	18.21	18.21	-0.38%	28,679,040
Apr 8, 2026	17.50	18.38	17.50	18.28	18.28	6.16%	48,147,970
Apr 7, 2026	17.30	17.46	17.16	17.22	17.22	-0.75%	21,515,790
Apr 3, 2026	17.76	17.79	17.08	17.35	17.35	-2.31%	35,201,280
Apr 2, 2026	18.40	18.50	17.64	17.76	17.76	-3.48%	42,466,770
Apr 1, 2026	18.50	18.59	18.22	18.40	18.40	0.82%	22,486,480
Mar 31, 2026	18.85	18.90	18.25	18.25	18.25	-3.18%	39,087,570
Mar 30, 2026	18.92	19.11	18.54	18.85	18.85	-1.93%	29,099,100
Mar 27, 2026	18.98	19.29	18.70	19.22	19.22	0.31%	25,147,450
Mar 26, 2026	19.44	19.50	19.08	19.16	19.16	-1.39%	33,728,010
Mar 25, 2026	18.79	19.66	18.79	19.43	19.43	3.46%	51,807,610
Mar 24, 2026	18.65	18.78	18.19	18.78	18.78	2.90%	41,782,380
Mar 23, 2026	19.01	19.25	18.15	18.25	18.25	-5.93%	56,998,580
Mar 20, 2026	20.00	20.27	19.40	19.40	19.40	-3.19%	46,792,020
Mar 19, 2026	20.30	20.48	20.00	20.04	20.04	-2.39%	35,042,480
Mar 18, 2026	20.40	20.98	20.32	20.53	20.53	0.39%	32,155,950
Mar 17, 2026	20.37	20.55	20.12	20.45	20.45	0.39%	36,052,490
Mar 16, 2026	21.02	21.05	20.30	20.37	20.37	-3.92%	56,175,560
Mar 13, 2026	21.86	21.86	21.18	21.20	21.20	-2.97%	55,233,860
Mar 12, 2026	21.20	21.85	21.00	21.85	21.85	2.82%	84,461,880
Mar 11, 2026	21.59	21.59	21.10	21.25	21.25	-1.57%	55,812,600