Skip to main content
logo
Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:600835)
China flag China · Delayed Price · Currency is CNY
26.19
+0.52 (2.03%)
Nov 17, 2025, 3:00 PM CST

SHA:600835 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202525.5325.9025.3825.6725.67-0.04%5,154,064
Nov 13, 202525.5225.7025.3725.6825.680.20%5,522,866
Nov 12, 202526.1526.1725.4925.6325.63-2.40%8,017,198
Nov 11, 202526.1426.7826.0626.2626.260.23%9,572,039
Nov 10, 202526.1626.5126.0126.2026.20-0.64%9,861,505
Nov 7, 202525.8226.9625.5226.3726.372.17%14,379,477
Nov 6, 202525.7526.2625.6925.8125.810.39%8,709,368
Nov 5, 202525.2025.9625.1225.7125.710.23%7,139,976
Nov 4, 202526.1626.4525.5825.6525.65-3.17%10,030,671
Nov 3, 202526.8026.8925.9026.4926.49-2.25%16,419,600
Oct 31, 202526.3128.0026.0527.1027.106.36%34,982,777
Oct 30, 202525.7125.7125.1025.4825.48-0.93%8,916,796
Oct 29, 202525.2925.7725.1825.7225.721.66%10,805,516
Oct 28, 202525.7025.8325.2025.3025.30-2.17%9,704,392
Oct 27, 202526.0226.4525.6925.8625.86-0.27%9,849,242
Oct 24, 202525.4526.1125.3125.9325.931.97%10,692,000
Oct 23, 202525.6025.6225.0525.4325.43-2.19%11,331,413
Oct 22, 202525.2826.7724.9626.0026.003.79%19,692,122
Oct 21, 202524.6325.2224.5325.0525.051.66%6,673,165
Oct 20, 202524.3624.9124.3624.6424.641.44%6,633,000
Oct 17, 202525.3025.3324.2024.2924.29-4.07%11,579,574
Oct 16, 202525.7825.8025.1225.3225.32-1.97%7,995,083
Oct 15, 202525.3625.8525.0725.8325.831.81%9,128,242
Oct 14, 202526.2626.6025.2525.3725.37-3.43%13,550,901
Oct 13, 202525.4026.3225.0026.2726.27-0.79%12,887,995
Oct 10, 202527.1827.1826.4726.4826.48-2.68%15,770,620
Oct 9, 202527.5827.9726.8127.2127.21-1.16%18,577,669
Sep 30, 202527.6428.1527.2327.5327.53-0.43%13,664,351
Sep 29, 202527.8328.1827.3527.6527.45-1.25%14,247,023
Sep 26, 202529.0029.0028.0028.0027.80-4.50%22,433,403
Sep 25, 202528.0529.7827.6029.3229.113.75%37,859,668
Sep 24, 202527.2328.4326.8328.2628.061.91%25,232,181
Sep 23, 202527.5827.8926.2627.7327.530.58%18,203,981
Sep 22, 202528.0528.1027.2227.5727.37-2.41%16,162,741
Sep 19, 202527.5128.5027.0528.2528.052.58%21,969,864
Sep 18, 202527.8628.6727.0027.5427.34-2.06%28,954,053
Sep 17, 202527.5028.4827.3828.1227.922.78%27,246,554
Sep 16, 202527.6627.7026.7027.3627.16-1.65%23,140,064
Sep 15, 202526.8828.2726.5127.8227.624.12%29,815,095
Sep 12, 202526.5526.9826.3726.7226.530.15%15,046,328
Sep 11, 202526.0526.8425.4026.6826.493.29%20,311,980
Sep 10, 202525.6026.0925.5025.8325.640.82%10,877,439
Sep 9, 202526.4126.5725.5525.6225.43-2.29%14,248,732
Sep 8, 202526.2726.7025.9626.2226.03-1.13%17,075,261
Sep 5, 202524.9526.5324.9126.5226.336.42%23,055,558
Sep 4, 202525.8026.0524.5124.9224.74-3.41%20,650,622
Sep 3, 202526.7026.9825.5325.8025.61-3.23%23,440,696
Sep 2, 202528.7828.7826.1726.6626.47-7.69%39,972,752
Sep 1, 202529.5329.5628.6528.8828.67-2.92%23,779,780
Aug 29, 202528.9029.8828.4229.7529.532.98%33,601,289