Skip to main content
logo
Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:600835)
China flag China · Delayed Price · Currency is CNY
21.48
-0.13 (-0.60%)
Jul 10, 2026, 3:00 PM CST

SHA:600835 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202621.6721.9621.2321.4821.48-0.60%7,555,589
Jul 9, 202620.8321.6120.7021.6121.612.71%8,116,063
Jul 8, 202620.7921.2920.3821.0421.040.67%5,373,286
Jul 7, 202621.5121.9320.8820.9020.90-3.51%6,521,447
Jul 6, 202621.5022.3021.3021.6621.66-0.78%8,088,502
Jul 3, 202620.7422.2220.7321.8321.835.26%12,395,675
Jul 2, 202620.7321.3320.6020.7420.74-0.48%5,923,464
Jul 1, 202620.6521.3020.5121.0020.841.94%7,618,277
Jun 30, 202620.1721.0920.0420.6020.442.08%7,090,259
Jun 29, 202620.5220.5219.8020.1820.03-3.21%7,632,030
Jun 26, 202620.5021.5520.0120.8520.691.66%9,590,323
Jun 25, 202620.9921.2520.3120.5120.35-2.24%7,972,511
Jun 24, 202621.4121.4420.9020.9820.82-1.08%6,953,361
Jun 23, 202622.3522.3521.1421.2121.05-5.57%11,773,359
Jun 22, 202623.0423.4122.0022.4622.290.27%19,267,255
Jun 18, 202620.2922.4020.2322.4022.2310.02%14,847,220
Jun 17, 202620.4520.7720.2520.3620.20-0.49%4,637,162
Jun 16, 202620.6620.7420.2620.4620.30-0.58%4,872,705
Jun 15, 202620.3220.9320.2320.5820.422.03%5,046,455
Jun 12, 202619.9220.5419.8820.1720.021.87%5,488,058
Jun 11, 202620.0120.2119.5919.8019.65-1.98%6,357,028
Jun 10, 202621.1521.2019.9120.2020.05-4.94%9,037,450
Jun 9, 202621.4921.5320.9321.2521.09-0.47%6,622,647
Jun 8, 202621.4921.9021.2121.3521.19-2.91%7,910,914
Jun 5, 202621.7822.5021.1821.9921.820.64%9,531,038
Jun 4, 202621.6022.1421.4021.8521.680.74%7,995,615
Jun 3, 202622.0522.2821.6621.6921.52-2.39%6,309,543
Jun 2, 202622.0022.3821.2622.2222.051.05%8,594,850
Jun 1, 202621.9722.3521.8621.9921.820.37%6,245,600
May 29, 202623.1623.2621.8421.9121.74-4.41%11,075,610
May 28, 202623.0323.3522.5022.9222.75-1.84%9,591,584
May 27, 202624.4524.4523.0623.3523.17-5.35%13,630,110
May 26, 202624.9025.3624.4724.6724.48-1.63%11,261,550
May 25, 202625.7125.8124.9025.0824.89-3.54%14,325,410
May 22, 202625.6726.0625.3126.0025.801.25%14,845,000
May 21, 202626.0226.6725.4825.6825.48-2.51%20,654,410
May 20, 202625.3526.9025.0826.3426.141.35%34,128,530
May 19, 202623.6025.9923.0225.9925.799.99%28,848,160
May 18, 202623.7024.3723.4223.6323.45-0.63%8,998,107
May 15, 202622.9324.5822.9023.7823.603.80%17,328,230
May 14, 202624.1224.1322.9122.9122.74-4.06%9,833,700
May 13, 202623.7924.2223.7023.8823.70-0.71%8,103,694
May 12, 202624.5224.7224.0124.0523.87-2.43%10,366,710
May 11, 202624.7025.0424.5524.6524.46-0.68%12,357,770
May 8, 202625.0025.0024.6524.8224.63-0.68%9,129,987
May 7, 202624.4725.1624.3424.9924.802.71%12,007,720
May 6, 202624.1624.6424.0924.3324.140.75%11,466,200
Apr 30, 202623.7124.3923.6624.1523.971.30%8,609,213
Apr 29, 202623.2923.9323.2423.8423.661.36%8,288,747
Apr 28, 202623.4823.8522.8523.5223.34-11,104,340