Shanghai Guangdian Electric Group Co., Ltd. (SHA:601616)
China · Delayed Price · Currency is CNY 4.230
-0.150 (-3.42%)
May 29, 2026, 3:00 PM CST
SHA:601616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.36 | 4.38 | 4.21 | 4.23 | 4.23 | -3.42% | 20,468,060 |
| May 28, 2026 | 4.29 | 4.39 | 4.25 | 4.38 | 4.38 | 2.58% | 19,813,800 |
| May 27, 2026 | 4.28 | 4.34 | 4.24 | 4.27 | 4.27 | -0.70% | 19,375,300 |
| May 26, 2026 | 4.45 | 4.45 | 4.22 | 4.30 | 4.30 | -3.37% | 24,478,300 |
| May 25, 2026 | 4.49 | 4.59 | 4.42 | 4.45 | 4.45 | -0.89% | 17,419,660 |
| May 22, 2026 | 4.40 | 4.51 | 4.34 | 4.49 | 4.49 | 2.98% | 19,850,400 |
| May 21, 2026 | 4.67 | 4.70 | 4.33 | 4.36 | 4.36 | -6.64% | 37,069,200 |
| May 20, 2026 | 4.77 | 4.79 | 4.63 | 4.67 | 4.67 | -2.71% | 23,552,700 |
| May 19, 2026 | 4.68 | 4.81 | 4.59 | 4.80 | 4.80 | 2.56% | 31,719,500 |
| May 18, 2026 | 4.45 | 4.70 | 4.43 | 4.68 | 4.68 | 4.46% | 34,504,700 |
| May 15, 2026 | 4.58 | 4.68 | 4.45 | 4.48 | 4.48 | -2.82% | 32,674,000 |
| May 14, 2026 | 4.90 | 5.00 | 4.60 | 4.61 | 4.61 | -5.53% | 53,006,600 |
| May 13, 2026 | 4.72 | 4.92 | 4.71 | 4.88 | 4.88 | 2.95% | 54,092,800 |
| May 12, 2026 | 4.66 | 4.83 | 4.64 | 4.74 | 4.74 | 1.07% | 39,571,380 |
| May 11, 2026 | 4.74 | 4.77 | 4.66 | 4.69 | 4.69 | -0.42% | 27,264,900 |
| May 8, 2026 | 4.78 | 4.78 | 4.65 | 4.71 | 4.71 | -0.84% | 24,976,740 |
| May 7, 2026 | 4.68 | 4.76 | 4.66 | 4.75 | 4.75 | 1.50% | 26,209,300 |
| May 6, 2026 | 4.64 | 4.70 | 4.63 | 4.68 | 4.68 | 0.86% | 21,451,100 |
| Apr 30, 2026 | 4.67 | 4.72 | 4.61 | 4.64 | 4.64 | -1.07% | 17,448,000 |
| Apr 29, 2026 | 4.57 | 4.74 | 4.57 | 4.69 | 4.69 | 2.18% | 29,213,500 |
| Apr 28, 2026 | 4.61 | 4.65 | 4.55 | 4.59 | 4.59 | -0.86% | 22,546,600 |
| Apr 27, 2026 | 4.71 | 4.72 | 4.41 | 4.63 | 4.63 | -3.94% | 47,242,000 |
| Apr 24, 2026 | 4.71 | 4.85 | 4.71 | 4.82 | 4.82 | 1.05% | 29,870,500 |
| Apr 23, 2026 | 4.82 | 4.87 | 4.69 | 4.77 | 4.77 | -0.83% | 26,734,400 |
| Apr 22, 2026 | 4.78 | 4.82 | 4.75 | 4.81 | 4.81 | 0.21% | 20,366,900 |
| Apr 21, 2026 | 4.84 | 4.86 | 4.70 | 4.80 | 4.80 | -1.44% | 31,093,880 |
| Apr 20, 2026 | 4.81 | 4.88 | 4.76 | 4.87 | 4.87 | 1.25% | 32,022,200 |
| Apr 17, 2026 | 4.86 | 4.89 | 4.75 | 4.81 | 4.81 | -1.03% | 23,710,820 |
| Apr 16, 2026 | 4.82 | 4.86 | 4.69 | 4.86 | 4.86 | 0.83% | 34,037,930 |
| Apr 15, 2026 | 4.77 | 4.88 | 4.73 | 4.82 | 4.82 | 1.26% | 41,328,020 |
| Apr 14, 2026 | 4.75 | 4.81 | 4.70 | 4.76 | 4.76 | 0.85% | 26,906,610 |
| Apr 13, 2026 | 4.73 | 4.75 | 4.67 | 4.72 | 4.72 | -0.84% | 19,344,400 |
| Apr 10, 2026 | 4.78 | 4.81 | 4.73 | 4.76 | 4.76 | 0.21% | 24,596,500 |
| Apr 9, 2026 | 4.83 | 4.83 | 4.70 | 4.75 | 4.75 | -2.66% | 22,627,700 |
| Apr 8, 2026 | 4.72 | 4.88 | 4.71 | 4.88 | 4.88 | 5.40% | 31,106,720 |
| Apr 7, 2026 | 4.56 | 4.64 | 4.55 | 4.63 | 4.63 | 1.54% | 20,937,900 |
| Apr 3, 2026 | 4.72 | 4.74 | 4.54 | 4.56 | 4.56 | -3.59% | 26,420,500 |
| Apr 2, 2026 | 4.85 | 4.90 | 4.68 | 4.73 | 4.73 | -2.27% | 29,375,200 |
| Apr 1, 2026 | 4.89 | 4.91 | 4.80 | 4.84 | 4.84 | 0.62% | 25,835,530 |
| Mar 31, 2026 | 4.90 | 4.99 | 4.80 | 4.81 | 4.81 | -2.63% | 30,495,130 |
| Mar 30, 2026 | 4.98 | 4.98 | 4.77 | 4.94 | 4.94 | -1.79% | 37,683,100 |
| Mar 27, 2026 | 4.90 | 5.08 | 4.84 | 5.03 | 5.03 | 1.82% | 33,138,200 |
| Mar 26, 2026 | 5.13 | 5.13 | 4.91 | 4.94 | 4.94 | -4.26% | 47,475,100 |
| Mar 25, 2026 | 5.03 | 5.19 | 5.02 | 5.16 | 5.16 | 1.98% | 54,816,600 |
| Mar 24, 2026 | 4.85 | 5.08 | 4.77 | 5.06 | 5.06 | 8.12% | 87,590,000 |
| Mar 23, 2026 | 4.91 | 4.98 | 4.66 | 4.68 | 4.68 | -6.40% | 62,832,320 |
| Mar 20, 2026 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -3.85% | 69,446,520 |
| Mar 19, 2026 | 5.24 | 5.34 | 5.17 | 5.20 | 5.20 | -4.76% | 81,820,060 |
| Mar 18, 2026 | 5.24 | 5.72 | 5.24 | 5.46 | 5.46 | 5.00% | 138,325,300 |
| Mar 17, 2026 | 5.38 | 5.41 | 5.19 | 5.20 | 5.20 | -3.17% | 59,184,400 |