Skip to main content
logo
Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:600835)
China flag China · Delayed Price · Currency is CNY
29.02
+1.52 (5.53%)
Dec 26, 2025, 3:00 PM CST

SHA:600835 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202527.5029.5027.3129.0229.025.53%26,319,040
Dec 25, 202526.9127.6326.8127.5027.502.19%11,764,670
Dec 24, 202526.5327.0826.4826.9126.910.90%8,243,863
Dec 23, 202526.7826.9326.5626.6726.67-0.49%6,917,048
Dec 22, 202526.6026.9426.3926.8026.80-8,570,036
Dec 19, 202526.3726.8026.3726.8026.801.55%8,992,124
Dec 18, 202526.3626.8526.3526.3926.39-0.38%7,053,900
Dec 17, 202526.1026.5626.0026.4926.491.18%7,752,599
Dec 16, 202527.2127.2626.1026.1826.18-4.00%12,618,861
Dec 15, 202527.6027.7927.2127.2727.27-2.33%10,465,740
Dec 12, 202527.9928.2727.6127.9227.92-0.29%12,526,030
Dec 11, 202528.2828.5728.0028.0028.00-1.30%9,097,083
Dec 10, 202528.2028.6128.0028.3728.370.07%13,328,910
Dec 9, 202528.8029.1928.0028.3528.35-2.28%18,319,360
Dec 8, 202529.3229.6529.0029.0129.01-0.99%14,541,880
Dec 5, 202529.0829.4228.7029.3029.301.17%14,156,190
Dec 4, 202528.9029.4028.7728.9628.960.56%14,699,700
Dec 3, 202529.4729.4928.5528.8028.80-2.87%17,153,160
Dec 2, 202530.0030.0429.1829.6529.65-1.30%21,448,500
Dec 1, 202530.4130.5829.7130.0430.04-2.72%27,591,010
Nov 28, 202530.3031.7529.6830.8830.880.95%35,892,840
Nov 27, 202533.0033.8030.5030.5930.59-7.30%63,400,980
Nov 26, 202529.6333.0029.6333.0033.0010.00%53,754,670
Nov 25, 202529.5931.5028.8930.0030.00-1.74%38,268,770
Nov 24, 202529.0030.9928.6930.5330.537.92%49,001,758
Nov 21, 202526.7129.5726.7028.2928.294.89%42,726,210
Nov 20, 202526.9027.6826.7426.9726.970.33%10,481,930
Nov 19, 202526.3527.1826.3526.8826.881.47%13,308,620
Nov 18, 202526.0826.7625.9726.4926.491.15%12,756,370
Nov 17, 202525.6726.4425.3026.1926.192.03%10,126,570
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%14,379,470
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%10,030,670
Nov 3, 202526.8026.8925.9026.4926.49-2.25%16,419,600
Oct 31, 202526.3128.0026.0527.1027.106.36%34,982,770
Oct 30, 202525.7125.7125.1025.4825.48-0.93%8,916,796
Oct 29, 202525.2925.7725.1825.7225.721.66%10,805,510
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%11,331,410
Oct 22, 202525.2826.7724.9626.0026.003.79%19,692,120
Oct 21, 202524.6325.2224.5325.0525.051.66%6,673,165
Oct 20, 202524.3624.9124.3624.6424.641.44%6,633,000