Skip to main content
logo
Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:600835)
China flag China · Delayed Price · Currency is CNY
22.40
+2.04 (10.02%)
Jun 18, 2026, 3:00 PM CST

SHA:600835 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202620.2922.4020.2322.4022.4010.02%14,847,220
Jun 17, 202620.4520.7720.2520.3620.36-0.49%4,637,162
Jun 16, 202620.6620.7420.2620.4620.46-0.58%4,872,705
Jun 15, 202620.3220.9320.2320.5820.582.03%5,046,455
Jun 12, 202619.9220.5419.8820.1720.171.87%5,488,058
Jun 11, 202620.0120.2119.5919.8019.80-1.98%6,357,028
Jun 10, 202621.1521.2019.9120.2020.20-4.94%9,037,450
Jun 9, 202621.4921.5320.9321.2521.25-0.47%6,622,647
Jun 8, 202621.4921.9021.2121.3521.35-2.91%7,910,914
Jun 5, 202621.7822.5021.1821.9921.990.64%9,531,038
Jun 4, 202621.6022.1421.4021.8521.850.74%7,995,615
Jun 3, 202622.0522.2821.6621.6921.69-2.39%6,309,543
Jun 2, 202622.0022.3821.2622.2222.221.05%8,594,850
Jun 1, 202621.9722.3521.8621.9921.990.37%6,245,600
May 29, 202623.1623.2621.8421.9121.91-4.41%11,075,611
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