Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:600835)
China · Delayed Price · Currency is CNY 30.71
+0.47 (1.55%)
At close: Jan 16, 2026
SHA:600835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 30.24 | 30.90 | 29.92 | 30.71 | 30.71 | 1.55% | 18,101,890 |
| Jan 15, 2026 | 29.88 | 30.31 | 29.70 | 30.24 | 30.24 | 0.40% | 11,651,000 |
| Jan 14, 2026 | 30.26 | 31.69 | 29.78 | 30.12 | 30.12 | -0.53% | 22,400,040 |
| Jan 13, 2026 | 30.47 | 30.85 | 29.88 | 30.28 | 30.28 | -1.05% | 16,743,410 |
| Jan 12, 2026 | 30.57 | 30.84 | 30.30 | 30.60 | 30.60 | 0.07% | 18,344,380 |
| Jan 9, 2026 | 30.80 | 30.88 | 30.04 | 30.58 | 30.58 | -0.71% | 19,006,940 |
| Jan 8, 2026 | 29.20 | 31.30 | 29.05 | 30.80 | 30.80 | 4.83% | 30,170,310 |
| Jan 7, 2026 | 29.66 | 29.96 | 29.14 | 29.38 | 29.38 | -0.91% | 15,408,340 |
| Jan 6, 2026 | 29.55 | 30.30 | 29.50 | 29.65 | 29.65 | 0.41% | 19,849,140 |
| Jan 5, 2026 | 29.58 | 29.85 | 29.04 | 29.53 | 29.53 | -1.60% | 19,066,620 |
| Dec 31, 2025 | 29.70 | 30.72 | 29.58 | 30.01 | 30.01 | -0.07% | 22,044,540 |
| Dec 30, 2025 | 28.93 | 30.29 | 28.45 | 30.03 | 30.03 | 3.80% | 21,769,470 |
| Dec 29, 2025 | 28.62 | 29.41 | 28.36 | 28.93 | 28.93 | -0.31% | 17,539,930 |
| Dec 26, 2025 | 27.50 | 29.50 | 27.31 | 29.02 | 29.02 | 5.53% | 26,319,040 |
| Dec 25, 2025 | 26.91 | 27.63 | 26.81 | 27.50 | 27.50 | 2.19% | 11,764,670 |
| Dec 24, 2025 | 26.53 | 27.08 | 26.48 | 26.91 | 26.91 | 0.90% | 8,243,863 |
| Dec 23, 2025 | 26.78 | 26.93 | 26.56 | 26.67 | 26.67 | -0.49% | 6,917,048 |
| Dec 22, 2025 | 26.60 | 26.94 | 26.39 | 26.80 | 26.80 | - | 8,570,036 |
| Dec 19, 2025 | 26.37 | 26.80 | 26.37 | 26.80 | 26.80 | 1.55% | 8,992,124 |
| Dec 18, 2025 | 26.36 | 26.85 | 26.35 | 26.39 | 26.39 | -0.38% | 7,053,900 |
| Dec 17, 2025 | 26.10 | 26.56 | 26.00 | 26.49 | 26.49 | 1.18% | 7,752,599 |
| Dec 16, 2025 | 27.21 | 27.26 | 26.10 | 26.18 | 26.18 | -4.00% | 12,618,861 |
| Dec 15, 2025 | 27.60 | 27.79 | 27.21 | 27.27 | 27.27 | -2.33% | 10,465,740 |
| Dec 12, 2025 | 27.99 | 28.27 | 27.61 | 27.92 | 27.92 | -0.29% | 12,526,030 |
| Dec 11, 2025 | 28.28 | 28.57 | 28.00 | 28.00 | 28.00 | -1.30% | 9,097,083 |
| Dec 10, 2025 | 28.20 | 28.61 | 28.00 | 28.37 | 28.37 | 0.07% | 13,328,910 |
| Dec 9, 2025 | 28.80 | 29.19 | 28.00 | 28.35 | 28.35 | -2.28% | 18,319,360 |
| Dec 8, 2025 | 29.32 | 29.65 | 29.00 | 29.01 | 29.01 | -0.99% | 14,541,880 |
| Dec 5, 2025 | 29.08 | 29.42 | 28.70 | 29.30 | 29.30 | 1.17% | 14,156,190 |
| Dec 4, 2025 | 28.90 | 29.40 | 28.77 | 28.96 | 28.96 | 0.56% | 14,699,700 |
| Dec 3, 2025 | 29.47 | 29.49 | 28.55 | 28.80 | 28.80 | -2.87% | 17,153,160 |
| Dec 2, 2025 | 30.00 | 30.04 | 29.18 | 29.65 | 29.65 | -1.30% | 21,448,500 |
| Dec 1, 2025 | 30.41 | 30.58 | 29.71 | 30.04 | 30.04 | -2.72% | 27,591,010 |
| Nov 28, 2025 | 30.30 | 31.75 | 29.68 | 30.88 | 30.88 | 0.95% | 35,892,840 |
| Nov 27, 2025 | 33.00 | 33.80 | 30.50 | 30.59 | 30.59 | -7.30% | 63,400,980 |
| Nov 26, 2025 | 29.63 | 33.00 | 29.63 | 33.00 | 33.00 | 10.00% | 53,754,670 |
| Nov 25, 2025 | 29.59 | 31.50 | 28.89 | 30.00 | 30.00 | -1.74% | 38,268,770 |
| Nov 24, 2025 | 29.00 | 30.99 | 28.69 | 30.53 | 30.53 | 7.92% | 49,001,758 |
| Nov 21, 2025 | 26.71 | 29.57 | 26.70 | 28.29 | 28.29 | 4.89% | 42,726,210 |
| Nov 20, 2025 | 26.90 | 27.68 | 26.74 | 26.97 | 26.97 | 0.33% | 10,481,930 |
| Nov 19, 2025 | 26.35 | 27.18 | 26.35 | 26.88 | 26.88 | 1.47% | 13,308,620 |
| Nov 18, 2025 | 26.08 | 26.76 | 25.97 | 26.49 | 26.49 | 1.15% | 12,756,370 |
| Nov 17, 2025 | 25.67 | 26.44 | 25.30 | 26.19 | 26.19 | 2.03% | 10,126,570 |
| Nov 14, 2025 | 25.53 | 25.90 | 25.38 | 25.67 | 25.67 | -0.04% | 5,154,064 |
| Nov 13, 2025 | 25.52 | 25.70 | 25.37 | 25.68 | 25.68 | 0.20% | 5,522,866 |
| Nov 12, 2025 | 26.15 | 26.17 | 25.49 | 25.63 | 25.63 | -2.40% | 8,017,198 |
| Nov 11, 2025 | 26.14 | 26.78 | 26.06 | 26.26 | 26.26 | 0.23% | 9,572,039 |
| Nov 10, 2025 | 26.16 | 26.51 | 26.01 | 26.20 | 26.20 | -0.64% | 9,861,505 |
| Nov 7, 2025 | 25.82 | 26.96 | 25.52 | 26.37 | 26.37 | 2.17% | 14,379,470 |
| Nov 6, 2025 | 25.75 | 26.26 | 25.69 | 25.81 | 25.81 | 0.39% | 8,709,368 |