Shanghai Guangdian Electric Group Co., Ltd. (SHA:601616)
China · Delayed Price · Currency is CNY 3.660
-0.140 (-3.68%)
Jul 31, 2026, 3:00 PM CST
SHA:601616 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 3.66 | 3.84 | 3.64 | 3.73 | 3.73 | 2.75% | 23,508,900 |
| Jun 11, 2026 | 3.67 | 3.71 | 3.58 | 3.63 | 3.63 | -1.63% | 15,337,100 |
| Jun 10, 2026 | 3.76 | 3.78 | 3.63 | 3.69 | 3.69 | -2.89% | 19,243,700 |
| Jun 9, 2026 | 3.85 | 3.88 | 3.76 | 3.80 | 3.80 | -0.78% | 18,090,900 |
| Jun 8, 2026 | 3.93 | 3.98 | 3.78 | 3.83 | 3.83 | -4.25% | 22,660,600 |
| Jun 5, 2026 | 4.03 | 4.07 | 3.92 | 4.00 | 4.00 | -0.74% | 18,205,000 |
| Jun 4, 2026 | 4.12 | 4.12 | 4.00 | 4.03 | 4.03 | -2.42% | 16,476,100 |
| Jun 3, 2026 | 4.12 | 4.20 | 4.08 | 4.13 | 4.13 | -0.72% | 15,490,100 |
| Jun 2, 2026 | 4.30 | 4.30 | 4.06 | 4.16 | 4.16 | -3.26% | 21,656,560 |
| Jun 1, 2026 | 4.21 | 4.34 | 4.19 | 4.30 | 4.30 | 1.65% | 13,816,440 |
| 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 |