Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:600835)
China · Delayed Price · Currency is CNY 26.72
+0.04 (0.15%)
Sep 12, 2025, 3:00 PM CST
SHA:600835 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.55 | 26.98 | 26.37 | 26.72 | 26.72 | 0.15% | 15,046,328 |
| Sep 11, 2025 | 26.05 | 26.84 | 25.40 | 26.68 | 26.68 | 3.29% | 20,311,980 |
| Sep 10, 2025 | 25.60 | 26.09 | 25.50 | 25.83 | 25.83 | 0.82% | 10,877,439 |
| Sep 9, 2025 | 26.41 | 26.57 | 25.55 | 25.62 | 25.62 | -2.29% | 14,248,732 |
| Sep 8, 2025 | 26.27 | 26.70 | 25.96 | 26.22 | 26.22 | -1.13% | 17,075,261 |
| Sep 5, 2025 | 24.95 | 26.53 | 24.91 | 26.52 | 26.52 | 6.42% | 23,055,558 |
| Sep 4, 2025 | 25.80 | 26.05 | 24.51 | 24.92 | 24.92 | -3.41% | 20,650,622 |
| Sep 3, 2025 | 26.70 | 26.98 | 25.53 | 25.80 | 25.80 | -3.23% | 23,440,696 |
| Sep 2, 2025 | 28.78 | 28.78 | 26.17 | 26.66 | 26.66 | -7.69% | 39,972,752 |
| Sep 1, 2025 | 29.53 | 29.56 | 28.65 | 28.88 | 28.88 | -2.92% | 23,779,780 |
| Aug 29, 2025 | 28.90 | 29.88 | 28.42 | 29.75 | 29.75 | 2.98% | 33,601,289 |
| Aug 28, 2025 | 28.01 | 29.33 | 27.63 | 28.89 | 28.89 | 2.23% | 32,468,098 |
| Aug 27, 2025 | 29.32 | 29.98 | 28.22 | 28.26 | 28.26 | -3.52% | 29,354,954 |
| Aug 26, 2025 | 29.61 | 29.83 | 29.25 | 29.29 | 29.29 | -1.08% | 22,952,169 |
| Aug 25, 2025 | 30.27 | 30.36 | 29.38 | 29.61 | 29.61 | -1.86% | 38,881,628 |
| Aug 22, 2025 | 29.75 | 30.46 | 28.99 | 30.17 | 30.17 | 2.41% | 36,655,104 |
| Aug 21, 2025 | 31.59 | 31.63 | 29.43 | 29.46 | 29.46 | -6.80% | 48,651,588 |
| Aug 20, 2025 | 31.55 | 32.58 | 30.99 | 31.61 | 31.61 | 4.43% | 77,078,172 |
| Aug 19, 2025 | 27.58 | 30.27 | 27.50 | 30.27 | 30.27 | 9.99% | 30,936,107 |
| Aug 18, 2025 | 27.01 | 28.10 | 26.60 | 27.52 | 27.52 | 2.08% | 37,577,606 |
| Aug 15, 2025 | 26.48 | 27.71 | 26.35 | 26.96 | 26.96 | 1.81% | 31,809,143 |
| Aug 14, 2025 | 27.80 | 27.84 | 26.40 | 26.48 | 26.48 | -4.51% | 25,629,036 |
| Aug 13, 2025 | 27.45 | 28.64 | 27.10 | 27.73 | 27.73 | 0.51% | 35,337,375 |
| Aug 12, 2025 | 26.33 | 28.56 | 25.70 | 27.59 | 27.59 | 5.95% | 43,485,231 |
| Aug 11, 2025 | 25.94 | 26.38 | 25.78 | 26.04 | 26.04 | -0.80% | 21,287,899 |
| Aug 8, 2025 | 27.07 | 27.50 | 26.11 | 26.25 | 26.25 | -3.60% | 28,222,232 |
| Aug 7, 2025 | 27.80 | 27.90 | 27.08 | 27.23 | 27.23 | -2.61% | 28,953,691 |
| Aug 6, 2025 | 27.35 | 28.10 | 26.41 | 27.96 | 27.96 | 3.48% | 41,723,251 |
| Aug 5, 2025 | 25.91 | 27.04 | 25.34 | 27.02 | 27.02 | 4.93% | 37,111,010 |
| Aug 4, 2025 | 25.40 | 26.23 | 25.25 | 25.75 | 25.75 | 0.43% | 18,665,062 |
| Aug 1, 2025 | 25.55 | 26.02 | 25.42 | 25.64 | 25.64 | 1.02% | 27,019,052 |
| Jul 31, 2025 | 25.53 | 26.49 | 25.35 | 25.38 | 25.38 | -2.38% | 27,261,727 |
| Jul 30, 2025 | 26.75 | 26.80 | 25.75 | 26.00 | 26.00 | -3.77% | 38,446,477 |
| Jul 29, 2025 | 27.30 | 28.38 | 26.70 | 27.02 | 27.02 | -3.15% | 52,005,122 |
| Jul 28, 2025 | 26.90 | 29.00 | 26.50 | 27.90 | 27.90 | 5.84% | 67,387,252 |
| Jul 25, 2025 | 24.42 | 26.36 | 23.74 | 26.36 | 26.36 | 10.02% | 44,640,239 |
| Jul 24, 2025 | 23.25 | 24.45 | 23.13 | 23.96 | 23.96 | 3.59% | 29,452,753 |
| Jul 23, 2025 | 22.31 | 23.56 | 22.20 | 23.13 | 23.13 | 3.77% | 29,063,868 |
| Jul 22, 2025 | 22.49 | 22.66 | 22.22 | 22.29 | 22.29 | -0.93% | 10,949,663 |
| Jul 21, 2025 | 22.61 | 22.98 | 22.20 | 22.50 | 22.50 | -1.57% | 16,869,553 |
| Jul 18, 2025 | 22.62 | 22.99 | 22.48 | 22.86 | 22.86 | 0.48% | 12,570,900 |
| Jul 17, 2025 | 22.30 | 23.23 | 22.03 | 22.75 | 22.75 | 4.41% | 27,692,220 |
| Jul 16, 2025 | 21.77 | 22.13 | 21.68 | 21.79 | 21.79 | 0.09% | 8,414,167 |
| Jul 15, 2025 | 21.88 | 21.90 | 21.58 | 21.77 | 21.77 | -0.59% | 7,734,532 |
| Jul 14, 2025 | 21.96 | 22.38 | 21.64 | 21.90 | 21.90 | 0.64% | 13,483,800 |
| Jul 11, 2025 | 21.95 | 21.96 | 21.58 | 21.76 | 21.76 | 0.46% | 10,122,938 |
| Jul 10, 2025 | 21.46 | 21.87 | 21.25 | 21.66 | 21.66 | 0.65% | 8,138,038 |
| Jul 9, 2025 | 21.99 | 22.20 | 21.46 | 21.52 | 21.52 | -1.06% | 10,438,287 |
| Jul 8, 2025 | 20.98 | 22.17 | 20.91 | 21.75 | 21.75 | 3.42% | 15,711,325 |
| Jul 7, 2025 | 21.77 | 21.82 | 20.86 | 21.03 | 21.03 | -3.09% | 12,368,757 |