Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:600835)
China · Delayed Price · Currency is CNY 25.02
+0.38 (1.54%)
Oct 21, 2025, 10:44 AM CST
SHA:600835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 24.63 | 25.05 | 24.53 | 25.02 | - | 1.54% | 3,280,200 |
| Oct 20, 2025 | 24.36 | 24.91 | 24.36 | 24.64 | 24.64 | 1.44% | 6,633,000 |
| Oct 17, 2025 | 25.30 | 25.33 | 24.20 | 24.29 | 24.29 | -4.07% | 11,579,574 |
| Oct 16, 2025 | 25.78 | 25.80 | 25.12 | 25.32 | 25.32 | -1.97% | 7,995,083 |
| Oct 15, 2025 | 25.36 | 25.85 | 25.07 | 25.83 | 25.83 | 1.81% | 9,128,242 |
| Oct 14, 2025 | 26.26 | 26.60 | 25.25 | 25.37 | 25.37 | -3.43% | 13,550,901 |
| Oct 13, 2025 | 25.40 | 26.32 | 25.00 | 26.27 | 26.27 | -0.79% | 12,887,995 |
| Oct 10, 2025 | 27.18 | 27.18 | 26.47 | 26.48 | 26.48 | -2.68% | 15,770,620 |
| Oct 9, 2025 | 27.58 | 27.97 | 26.81 | 27.21 | 27.21 | -1.16% | 18,577,669 |
| Sep 30, 2025 | 27.64 | 28.15 | 27.23 | 27.53 | 27.53 | -0.43% | 13,664,351 |
| Sep 29, 2025 | 27.83 | 28.18 | 27.35 | 27.65 | 27.45 | -1.25% | 14,247,023 |
| Sep 26, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 27.80 | -4.50% | 22,433,403 |
| Sep 25, 2025 | 28.05 | 29.78 | 27.60 | 29.32 | 29.11 | 3.75% | 37,859,668 |
| Sep 24, 2025 | 27.23 | 28.43 | 26.83 | 28.26 | 28.06 | 1.91% | 25,232,181 |
| Sep 23, 2025 | 27.58 | 27.89 | 26.26 | 27.73 | 27.53 | 0.58% | 18,203,981 |
| Sep 22, 2025 | 28.05 | 28.10 | 27.22 | 27.57 | 27.37 | -2.41% | 16,162,741 |
| Sep 19, 2025 | 27.51 | 28.50 | 27.05 | 28.25 | 28.05 | 2.58% | 21,969,864 |
| Sep 18, 2025 | 27.86 | 28.67 | 27.00 | 27.54 | 27.34 | -2.06% | 28,954,053 |
| Sep 17, 2025 | 27.50 | 28.48 | 27.38 | 28.12 | 27.92 | 2.78% | 27,246,554 |
| Sep 16, 2025 | 27.66 | 27.70 | 26.70 | 27.36 | 27.16 | -1.65% | 23,140,064 |
| Sep 15, 2025 | 26.88 | 28.27 | 26.51 | 27.82 | 27.62 | 4.12% | 29,815,095 |
| Sep 12, 2025 | 26.55 | 26.98 | 26.37 | 26.72 | 26.53 | 0.15% | 15,046,328 |
| Sep 11, 2025 | 26.05 | 26.84 | 25.40 | 26.68 | 26.49 | 3.29% | 20,311,980 |
| Sep 10, 2025 | 25.60 | 26.09 | 25.50 | 25.83 | 25.64 | 0.82% | 10,877,439 |
| Sep 9, 2025 | 26.41 | 26.57 | 25.55 | 25.62 | 25.43 | -2.29% | 14,248,732 |
| Sep 8, 2025 | 26.27 | 26.70 | 25.96 | 26.22 | 26.03 | -1.13% | 17,075,261 |
| Sep 5, 2025 | 24.95 | 26.53 | 24.91 | 26.52 | 26.33 | 6.42% | 23,055,558 |
| Sep 4, 2025 | 25.80 | 26.05 | 24.51 | 24.92 | 24.74 | -3.41% | 20,650,622 |
| Sep 3, 2025 | 26.70 | 26.98 | 25.53 | 25.80 | 25.61 | -3.23% | 23,440,696 |
| Sep 2, 2025 | 28.78 | 28.78 | 26.17 | 26.66 | 26.47 | -7.69% | 39,972,752 |
| Sep 1, 2025 | 29.53 | 29.56 | 28.65 | 28.88 | 28.67 | -2.92% | 23,779,780 |
| Aug 29, 2025 | 28.90 | 29.88 | 28.42 | 29.75 | 29.53 | 2.98% | 33,601,289 |
| Aug 28, 2025 | 28.01 | 29.33 | 27.63 | 28.89 | 28.68 | 2.23% | 32,468,098 |
| Aug 27, 2025 | 29.32 | 29.98 | 28.22 | 28.26 | 28.06 | -3.52% | 29,354,954 |
| Aug 26, 2025 | 29.61 | 29.83 | 29.25 | 29.29 | 29.08 | -1.08% | 22,952,169 |
| Aug 25, 2025 | 30.27 | 30.36 | 29.38 | 29.61 | 29.40 | -1.86% | 38,881,628 |
| Aug 22, 2025 | 29.75 | 30.46 | 28.99 | 30.17 | 29.95 | 2.41% | 36,655,104 |
| Aug 21, 2025 | 31.59 | 31.63 | 29.43 | 29.46 | 29.25 | -6.80% | 48,651,588 |
| Aug 20, 2025 | 31.55 | 32.58 | 30.99 | 31.61 | 31.38 | 4.43% | 77,078,172 |
| Aug 19, 2025 | 27.58 | 30.27 | 27.50 | 30.27 | 30.05 | 9.99% | 30,936,107 |
| Aug 18, 2025 | 27.01 | 28.10 | 26.60 | 27.52 | 27.32 | 2.08% | 37,577,606 |
| Aug 15, 2025 | 26.48 | 27.71 | 26.35 | 26.96 | 26.77 | 1.81% | 31,809,143 |
| Aug 14, 2025 | 27.80 | 27.84 | 26.40 | 26.48 | 26.29 | -4.51% | 25,629,036 |
| Aug 13, 2025 | 27.45 | 28.64 | 27.10 | 27.73 | 27.53 | 0.51% | 35,337,375 |
| Aug 12, 2025 | 26.33 | 28.56 | 25.70 | 27.59 | 27.39 | 5.95% | 43,485,231 |
| Aug 11, 2025 | 25.94 | 26.38 | 25.78 | 26.04 | 25.85 | -0.80% | 21,287,899 |
| Aug 8, 2025 | 27.07 | 27.50 | 26.11 | 26.25 | 26.06 | -3.60% | 28,222,232 |
| Aug 7, 2025 | 27.80 | 27.90 | 27.08 | 27.23 | 27.03 | -2.61% | 28,953,691 |
| Aug 6, 2025 | 27.35 | 28.10 | 26.41 | 27.96 | 27.76 | 3.48% | 41,723,251 |
| Aug 5, 2025 | 25.91 | 27.04 | 25.34 | 27.02 | 26.82 | 4.93% | 37,111,010 |