Skip to main content
logo
Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:600835)
China flag China · Delayed Price · Currency is CNY
21.91
-1.01 (-4.41%)
May 29, 2026, 3:00 PM CST

SHA:600835 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202623.0323.3522.5022.9222.92-1.84%9,591,584
May 27, 202624.4524.4523.0623.3523.35-5.35%13,630,118
May 26, 202624.9025.3624.4724.6724.67-1.63%11,261,550
May 25, 202625.7125.8124.9025.0825.08-3.54%14,325,410
May 22, 202625.6726.0625.3126.0026.001.25%14,845,000
May 21, 202626.0226.6725.4825.6825.68-2.51%20,654,410
May 20, 202625.3526.9025.0826.3426.341.35%34,128,534
May 19, 202623.6025.9923.0225.9925.999.99%28,848,160
May 18, 202623.7024.3723.4223.6323.63-0.63%8,998,107
May 15, 202622.9324.5822.9023.7823.783.80%17,328,230
May 14, 202624.1224.1322.9122.9122.91-4.06%9,833,700
May 13, 202623.7924.2223.7023.8823.88-0.71%8,103,694
May 12, 202624.5224.7224.0124.0524.05-2.43%10,366,710
May 11, 202624.7025.0424.5524.6524.65-0.68%12,357,770
May 8, 202625.0025.0024.6524.8224.82-0.68%9,129,987
May 7, 202624.4725.1624.3424.9924.992.71%12,007,720
May 6, 202624.1624.6424.0924.3324.330.75%11,466,200
Apr 30, 202623.7124.3923.6624.1524.151.30%8,609,213
Apr 29, 202623.2923.9323.2423.8423.841.36%8,288,747
Apr 28, 202623.4823.8522.8523.5223.52-11,104,340
Apr 27, 202623.4723.9623.4323.5223.520.26%9,040,457
Apr 24, 202623.5123.8823.3223.4623.46-0.89%9,895,347
Apr 23, 202622.9624.6822.8823.6723.673.09%22,122,770
Apr 22, 202622.7523.1022.4022.9622.960.92%11,313,880
Apr 21, 202622.5523.1822.4822.7522.750.44%8,300,138
Apr 20, 202622.8822.9722.4822.6522.65-1.01%8,581,579
Apr 17, 202622.8723.0522.5922.8822.880.04%6,718,420
Apr 16, 202622.6523.0722.4822.8722.871.06%7,278,993
Apr 15, 202623.0123.1022.5422.6322.63-1.52%7,679,642
Apr 14, 202623.3523.3622.8022.9822.98-0.61%9,978,200
Apr 13, 202622.3123.9322.2123.1223.122.76%15,788,950
Apr 10, 202622.4423.2622.2822.5022.502.04%10,948,710
Apr 9, 202621.9522.4921.8522.0522.05-0.50%7,367,942
Apr 8, 202621.8022.2021.7722.1622.164.23%7,559,560
Apr 7, 202621.5921.6521.0121.2621.26-0.89%4,058,435
Apr 3, 202621.8521.9321.3821.4521.45-1.83%3,422,393
Apr 2, 202622.0322.2021.7221.8521.85-1.71%4,476,140
Apr 1, 202622.2822.4922.0122.2322.231.55%4,753,300
Mar 31, 202621.8822.4421.8521.8921.89-0.18%6,623,741
Mar 30, 202621.3422.0821.1221.9321.931.20%7,621,709
Mar 27, 202621.2121.7821.0821.6721.670.70%6,094,300
Mar 26, 202622.2122.3021.4621.5221.52-3.11%5,875,509
Mar 25, 202621.3922.4821.3922.2122.214.47%10,214,460
Mar 24, 202621.2021.3420.7021.2621.262.11%8,692,031
Mar 23, 202622.0522.3520.6220.8220.82-7.84%15,096,660
Mar 20, 202623.4423.4422.5622.5922.59-2.25%7,699,400
Mar 19, 202623.5723.5723.0223.1123.11-2.90%7,025,372
Mar 18, 202624.0224.1123.5323.8023.80-0.46%7,107,700
Mar 17, 202624.3424.4623.9123.9123.91-1.28%5,767,968
Mar 16, 202624.6024.6524.0624.2224.22-1.46%6,274,330