Shanghai Guangdian Electric Group Co., Ltd. (SHA:601616)
China · Delayed Price · Currency is CNY 3.750
-0.030 (-0.79%)
Sep 30, 2026, 3:00 PM CST
SHA:601616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.80 | 3.80 | 3.74 | 3.75 | 3.75 | -0.79% | 6,398,110 |
| Sep 29, 2026 | 3.73 | 3.81 | 3.73 | 3.78 | 3.78 | 0.80% | 9,187,400 |
| Sep 28, 2026 | 3.77 | 3.78 | 3.70 | 3.75 | 3.75 | -0.53% | 9,131,890 |
| Sep 24, 2026 | 3.74 | 3.79 | 3.72 | 3.77 | 3.77 | 0.27% | 6,868,600 |
| Sep 23, 2026 | 3.87 | 3.87 | 3.74 | 3.76 | 3.76 | -2.59% | 11,356,156 |
| Sep 22, 2026 | 3.88 | 3.90 | 3.81 | 3.86 | 3.86 | - | 11,467,306 |
| Sep 21, 2026 | 3.80 | 3.87 | 3.80 | 3.86 | 3.86 | 1.31% | 10,651,306 |
| Sep 18, 2026 | 3.79 | 3.86 | 3.79 | 3.81 | 3.81 | 0.79% | 11,120,350 |
| Sep 17, 2026 | 3.79 | 3.81 | 3.74 | 3.78 | 3.78 | -0.53% | 10,120,000 |
| Sep 16, 2026 | 3.74 | 3.82 | 3.73 | 3.80 | 3.80 | 1.33% | 9,616,700 |
| Sep 15, 2026 | 3.81 | 3.83 | 3.74 | 3.75 | 3.75 | -1.57% | 14,742,300 |
| Sep 14, 2026 | 3.85 | 3.87 | 3.78 | 3.81 | 3.81 | -0.78% | 13,622,699 |
| Sep 11, 2026 | 3.87 | 3.87 | 3.79 | 3.84 | 3.84 | -1.03% | 15,911,700 |
| Sep 10, 2026 | 3.86 | 3.91 | 3.77 | 3.88 | 3.88 | - | 16,034,280 |
| Sep 9, 2026 | 3.84 | 3.88 | 3.81 | 3.88 | 3.88 | 0.78% | 10,453,886 |
| Sep 8, 2026 | 3.83 | 3.86 | 3.81 | 3.85 | 3.85 | 0.52% | 9,143,400 |
| Sep 7, 2026 | 3.83 | 3.85 | 3.80 | 3.83 | 3.83 | 0.26% | 9,065,980 |
| Sep 4, 2026 | 3.85 | 3.89 | 3.80 | 3.82 | 3.82 | -0.26% | 13,867,180 |
| Sep 3, 2026 | 3.93 | 3.94 | 3.82 | 3.83 | 3.83 | -1.54% | 14,001,000 |
| Sep 2, 2026 | 3.85 | 3.91 | 3.83 | 3.89 | 3.89 | - | 13,859,400 |
| Sep 1, 2026 | 3.88 | 3.91 | 3.86 | 3.89 | 3.89 | 0.52% | 14,166,000 |
| Aug 31, 2026 | 3.90 | 3.95 | 3.84 | 3.87 | 3.87 | -1.02% | 14,287,100 |
| Aug 28, 2026 | 3.84 | 3.93 | 3.80 | 3.91 | 3.91 | 1.82% | 19,658,376 |
| Aug 27, 2026 | 3.88 | 3.91 | 3.80 | 3.84 | 3.84 | -1.54% | 22,522,755 |
| Aug 26, 2026 | 3.92 | 4.01 | 3.89 | 3.90 | 3.90 | -1.76% | 24,970,067 |
| Aug 25, 2026 | 3.89 | 4.00 | 3.82 | 3.97 | 3.97 | 2.06% | 34,358,800 |
| Aug 24, 2026 | 3.79 | 3.95 | 3.78 | 3.89 | 3.89 | 1.83% | 33,428,248 |
| 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% | 16,985,097 |
| 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% | 77,934,797 |
| 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% | 18,847,101 |
| 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 |