Shanghai Guangdian Electric Group Co., Ltd. (SHA:601616)
China · Delayed Price · Currency is CNY 3.890
+0.070 (1.83%)
Aug 24, 2026, 3:00 PM CST
SHA:601616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.79 | 3.95 | 3.78 | 3.89 | 3.89 | 1.83% | 33,428,240 |
| Aug 21, 2026 | 3.73 | 3.82 | 3.69 | 3.82 | 3.82 | 1.60% | 26,232,800 |
| Aug 20, 2026 | 3.71 | 3.76 | 3.70 | 3.76 | 3.76 | 1.35% | 16,985,090 |
| Aug 19, 2026 | 3.73 | 3.74 | 3.68 | 3.71 | 3.71 | -1.33% | 15,128,300 |
| Aug 18, 2026 | 3.76 | 3.77 | 3.71 | 3.76 | 3.76 | 0.27% | 14,883,500 |
| Aug 17, 2026 | 3.70 | 3.75 | 3.68 | 3.75 | 3.75 | 1.63% | 16,725,400 |
| Aug 14, 2026 | 3.70 | 3.72 | 3.66 | 3.69 | 3.69 | -0.81% | 14,145,900 |
| Aug 13, 2026 | 3.75 | 3.81 | 3.72 | 3.72 | 3.72 | -1.33% | 22,535,222 |
| Aug 12, 2026 | 3.71 | 3.78 | 3.67 | 3.77 | 3.77 | 2.17% | 28,082,978 |
| Aug 11, 2026 | 3.72 | 3.73 | 3.66 | 3.69 | 3.69 | -1.34% | 18,391,400 |
| Aug 10, 2026 | 3.67 | 3.74 | 3.67 | 3.74 | 3.74 | 1.91% | 24,336,750 |
| Aug 7, 2026 | 3.70 | 3.71 | 3.61 | 3.67 | 3.67 | -1.34% | 27,254,500 |
| Aug 6, 2026 | 3.73 | 3.73 | 3.65 | 3.72 | 3.72 | -1.33% | 34,472,717 |
| Aug 5, 2026 | 3.83 | 3.84 | 3.72 | 3.77 | 3.77 | -3.08% | 50,197,567 |
| Aug 4, 2026 | 3.81 | 3.89 | 3.75 | 3.89 | 3.89 | -0.26% | 58,779,591 |
| Aug 3, 2026 | 3.64 | 3.96 | 3.63 | 3.90 | 3.90 | 6.56% | 79,652,124 |
| Jul 31, 2026 | 3.62 | 3.72 | 3.60 | 3.66 | 3.66 | -3.68% | 77,934,790 |
| Jul 30, 2026 | 3.61 | 3.80 | 3.61 | 3.80 | 3.80 | 10.14% | 54,199,500 |
| Jul 29, 2026 | 3.39 | 3.48 | 3.37 | 3.45 | 3.45 | 1.77% | 19,495,840 |
| Jul 28, 2026 | 3.39 | 3.44 | 3.37 | 3.39 | 3.39 | -0.59% | 16,045,900 |
| Jul 27, 2026 | 3.30 | 3.43 | 3.30 | 3.41 | 3.41 | 2.10% | 18,847,100 |
| Jul 24, 2026 | 3.48 | 3.49 | 3.34 | 3.34 | 3.34 | -4.02% | 25,105,300 |
| Jul 23, 2026 | 3.21 | 3.50 | 3.20 | 3.48 | 3.48 | 8.07% | 41,666,980 |
| Jul 22, 2026 | 3.22 | 3.30 | 3.20 | 3.22 | 3.22 | -0.92% | 14,134,500 |
| Jul 21, 2026 | 3.25 | 3.27 | 3.08 | 3.25 | 3.25 | 0.62% | 20,308,100 |
| Jul 20, 2026 | 3.30 | 3.40 | 3.19 | 3.23 | 3.23 | -2.12% | 20,942,100 |
| Jul 17, 2026 | 3.35 | 3.42 | 3.28 | 3.30 | 3.30 | -2.08% | 18,870,100 |
| Jul 16, 2026 | 3.31 | 3.44 | 3.28 | 3.37 | 3.37 | 1.51% | 17,274,400 |
| Jul 15, 2026 | 3.26 | 3.40 | 3.25 | 3.32 | 3.32 | 0.61% | 15,422,057 |
| Jul 14, 2026 | 3.20 | 3.31 | 3.16 | 3.30 | 3.30 | 1.85% | 16,404,300 |
| Jul 13, 2026 | 3.35 | 3.40 | 3.23 | 3.24 | 3.24 | -3.86% | 17,656,600 |
| Jul 10, 2026 | 3.25 | 3.51 | 3.22 | 3.37 | 3.37 | 3.06% | 25,415,800 |
| Jul 9, 2026 | 3.23 | 3.29 | 3.16 | 3.27 | 3.27 | 1.24% | 12,105,100 |
| Jul 8, 2026 | 3.25 | 3.26 | 3.18 | 3.23 | 3.23 | -0.62% | 13,588,300 |
| Jul 7, 2026 | 3.36 | 3.38 | 3.25 | 3.25 | 3.25 | -3.27% | 13,162,900 |
| Jul 6, 2026 | 3.54 | 3.55 | 3.34 | 3.36 | 3.36 | -3.17% | 18,093,800 |
| Jul 3, 2026 | 3.45 | 3.50 | 3.41 | 3.47 | 3.47 | 0.87% | 17,149,300 |
| Jul 2, 2026 | 3.44 | 3.56 | 3.42 | 3.44 | 3.44 | -0.58% | 14,659,600 |
| Jul 1, 2026 | 3.40 | 3.56 | 3.35 | 3.46 | 3.46 | 1.47% | 20,834,000 |
| Jun 30, 2026 | 3.40 | 3.43 | 3.32 | 3.41 | 3.41 | 0.59% | 12,450,980 |
| Jun 29, 2026 | 3.38 | 3.47 | 3.30 | 3.39 | 3.39 | -1.17% | 15,797,401 |
| Jun 26, 2026 | 3.55 | 3.58 | 3.43 | 3.43 | 3.43 | -4.46% | 17,006,120 |
| Jun 25, 2026 | 3.70 | 3.73 | 3.58 | 3.59 | 3.59 | -3.75% | 16,408,640 |
| Jun 24, 2026 | 3.76 | 3.76 | 3.60 | 3.73 | 3.73 | -1.06% | 17,488,900 |
| Jun 23, 2026 | 3.79 | 3.84 | 3.74 | 3.77 | 3.77 | -1.05% | 12,974,200 |
| Jun 22, 2026 | 3.77 | 3.82 | 3.65 | 3.81 | 3.81 | 1.60% | 20,296,400 |
| Jun 18, 2026 | 3.80 | 3.81 | 3.72 | 3.75 | 3.75 | -1.83% | 14,670,900 |
| Jun 17, 2026 | 3.95 | 3.96 | 3.78 | 3.82 | 3.82 | -3.05% | 22,878,100 |
| Jun 16, 2026 | 3.77 | 4.05 | 3.76 | 3.94 | 3.94 | 4.51% | 31,700,510 |
| Jun 15, 2026 | 3.76 | 3.83 | 3.74 | 3.77 | 3.77 | 1.07% | 15,020,300 |