Shanghai Guangdian Electric Group Co., Ltd. (SHA:601616)
China · Delayed Price · Currency is CNY 4.110
+0.020 (0.49%)
Oct 31, 2025, 2:45 PM CST
SHA:601616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.03 | 4.12 | 3.95 | 4.09 | 4.09 | - | 37,130,500 |
| Oct 30, 2025 | 4.18 | 4.18 | 4.08 | 4.09 | 4.09 | -2.15% | 24,352,400 |
| Oct 29, 2025 | 4.23 | 4.24 | 4.13 | 4.18 | 4.18 | -2.11% | 26,611,000 |
| Oct 28, 2025 | 4.18 | 4.35 | 4.14 | 4.27 | 4.27 | 1.91% | 36,544,402 |
| Oct 27, 2025 | 4.20 | 4.21 | 4.11 | 4.19 | 4.19 | - | 20,647,409 |
| Oct 24, 2025 | 4.25 | 4.25 | 4.17 | 4.19 | 4.19 | -0.95% | 14,860,900 |
| Oct 23, 2025 | 4.24 | 4.24 | 4.14 | 4.23 | 4.23 | - | 19,097,478 |
| Oct 22, 2025 | 4.22 | 4.27 | 4.17 | 4.23 | 4.23 | -0.24% | 20,811,200 |
| Oct 21, 2025 | 4.22 | 4.28 | 4.17 | 4.24 | 4.24 | 0.24% | 26,819,489 |
| Oct 20, 2025 | 4.13 | 4.25 | 4.10 | 4.23 | 4.23 | 3.17% | 35,923,600 |
| Oct 17, 2025 | 4.29 | 4.35 | 4.08 | 4.10 | 4.10 | -5.75% | 52,682,681 |
| Oct 16, 2025 | 4.40 | 4.46 | 4.32 | 4.35 | 4.35 | -0.23% | 49,120,300 |
| Oct 15, 2025 | 4.27 | 4.39 | 4.24 | 4.36 | 4.36 | 1.87% | 46,486,794 |
| Oct 14, 2025 | 4.34 | 4.44 | 4.26 | 4.28 | 4.28 | -1.15% | 65,091,592 |
| Oct 13, 2025 | 4.11 | 4.34 | 4.11 | 4.33 | 4.33 | 1.88% | 71,140,392 |
| Oct 10, 2025 | 4.08 | 4.34 | 4.04 | 4.25 | 4.25 | 3.91% | 81,709,053 |
| Oct 9, 2025 | 4.07 | 4.11 | 4.06 | 4.09 | 4.09 | 0.74% | 38,383,700 |
| Sep 30, 2025 | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -0.73% | 36,081,600 |
| Sep 29, 2025 | 4.12 | 4.16 | 4.06 | 4.09 | 4.09 | -0.24% | 58,291,378 |
| Sep 26, 2025 | 4.16 | 4.27 | 4.10 | 4.10 | 4.10 | -3.98% | 128,774,881 |
| Sep 25, 2025 | 3.89 | 4.27 | 3.86 | 4.27 | 4.27 | 10.05% | 108,442,350 |
| Sep 24, 2025 | 3.86 | 3.89 | 3.81 | 3.88 | 3.88 | 0.78% | 12,489,700 |
| Sep 23, 2025 | 3.91 | 3.92 | 3.74 | 3.85 | 3.85 | -1.53% | 18,948,751 |
| Sep 22, 2025 | 3.94 | 3.95 | 3.87 | 3.91 | 3.91 | -0.26% | 12,453,200 |
| Sep 19, 2025 | 3.94 | 3.96 | 3.88 | 3.92 | 3.92 | - | 17,683,186 |
| Sep 18, 2025 | 3.99 | 4.01 | 3.89 | 3.92 | 3.92 | -1.75% | 21,900,360 |
| Sep 17, 2025 | 4.01 | 4.04 | 3.98 | 3.99 | 3.99 | -0.25% | 21,747,900 |
| Sep 16, 2025 | 3.96 | 4.00 | 3.93 | 4.00 | 4.00 | 1.27% | 22,412,305 |
| Sep 15, 2025 | 3.93 | 3.96 | 3.90 | 3.95 | 3.95 | 0.51% | 16,625,601 |
| Sep 12, 2025 | 3.90 | 3.94 | 3.88 | 3.93 | 3.93 | 0.51% | 18,385,680 |
| Sep 11, 2025 | 3.84 | 3.92 | 3.80 | 3.91 | 3.91 | 2.09% | 22,542,479 |
| Sep 10, 2025 | 3.84 | 3.85 | 3.80 | 3.83 | 3.83 | - | 8,718,485 |
| Sep 9, 2025 | 3.85 | 3.87 | 3.80 | 3.83 | 3.83 | -0.52% | 10,596,907 |
| Sep 8, 2025 | 3.86 | 3.88 | 3.80 | 3.85 | 3.85 | - | 13,772,106 |
| Sep 5, 2025 | 3.75 | 3.86 | 3.72 | 3.85 | 3.85 | 2.94% | 20,645,210 |
| Sep 4, 2025 | 3.70 | 3.78 | 3.69 | 3.74 | 3.74 | 1.36% | 19,383,710 |
| Sep 3, 2025 | 3.78 | 3.78 | 3.67 | 3.69 | 3.69 | -2.12% | 15,868,800 |
| Sep 2, 2025 | 3.79 | 3.79 | 3.69 | 3.77 | 3.77 | -0.26% | 19,419,338 |
| Sep 1, 2025 | 3.71 | 3.82 | 3.71 | 3.78 | 3.78 | 1.89% | 19,988,540 |
| Aug 29, 2025 | 3.77 | 3.78 | 3.70 | 3.71 | 3.71 | -1.59% | 18,481,910 |
| Aug 28, 2025 | 3.84 | 3.88 | 3.65 | 3.77 | 3.77 | -1.57% | 34,208,980 |
| Aug 27, 2025 | 3.97 | 3.97 | 3.81 | 3.83 | 3.83 | -3.53% | 25,460,400 |
| Aug 26, 2025 | 3.93 | 3.97 | 3.90 | 3.97 | 3.97 | 1.02% | 22,419,892 |
| Aug 25, 2025 | 3.93 | 3.97 | 3.89 | 3.93 | 3.93 | -0.25% | 22,104,800 |
| Aug 22, 2025 | 3.94 | 3.96 | 3.89 | 3.94 | 3.94 | -0.25% | 19,155,640 |
| Aug 21, 2025 | 3.98 | 4.00 | 3.93 | 3.95 | 3.95 | -0.75% | 16,940,880 |
| Aug 20, 2025 | 3.91 | 4.00 | 3.90 | 3.98 | 3.98 | 1.53% | 21,816,280 |
| Aug 19, 2025 | 3.87 | 3.94 | 3.86 | 3.92 | 3.92 | 1.29% | 19,395,710 |
| Aug 18, 2025 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | 0.78% | 12,852,000 |
| Aug 15, 2025 | 3.81 | 3.89 | 3.80 | 3.84 | 3.84 | 0.79% | 13,916,101 |