Shanghai Electric Group Co., Ltd. (SHA:601727)
China flag China · Delayed Price · Currency is CNY
9.38
+0.20 (2.18%)
Oct 24, 2025, 3:00 PM CST

Shanghai Electric Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20259.199.429.169.389.382.18%344,731,489
Oct 23, 20259.209.228.959.189.18-0.97%280,555,044
Oct 22, 20259.209.379.169.279.270.11%262,251,207
Oct 21, 20259.169.339.139.269.261.09%263,486,054
Oct 20, 20259.299.379.119.169.160.33%292,075,400
Oct 17, 20259.599.629.109.139.13-5.29%389,675,820
Oct 16, 202510.0610.099.579.649.64-3.70%420,888,761
Oct 15, 202510.0710.229.7210.0110.01-1.28%547,462,605
Oct 14, 202511.0111.1010.1010.1410.14-5.85%829,006,025
Oct 13, 20259.9010.989.9010.7710.772.96%940,748,400
Oct 10, 202511.2111.2210.2810.4610.460.77%1,211,459,585
Oct 9, 20259.8110.389.7710.3810.389.96%436,469,144
Sep 30, 20259.319.659.259.449.441.94%564,275,540
Sep 29, 20259.409.599.199.269.26-1.91%651,527,530
Sep 26, 20259.7610.009.409.449.44-3.28%1,068,402,580
Sep 25, 20259.009.768.889.769.7610.03%1,262,896,842
Sep 24, 20258.529.358.318.878.874.11%815,171,954
Sep 23, 20258.238.607.918.528.523.52%346,477,831
Sep 22, 20258.208.258.088.238.231.35%185,167,564
Sep 19, 20258.088.258.088.128.12-0.25%183,392,670
Sep 18, 20258.208.398.058.148.14-0.61%307,649,384
Sep 17, 20258.218.278.148.198.190.24%173,478,140
Sep 16, 20258.098.178.068.178.170.86%149,613,518
Sep 15, 20258.158.208.108.108.10-159,318,431
Sep 12, 20258.178.198.088.108.10-0.49%167,111,113
Sep 11, 20257.998.167.918.148.141.75%166,295,336
Sep 10, 20257.988.067.968.008.00-0.37%123,159,149
Sep 9, 20258.178.197.988.038.03-1.71%157,186,626
Sep 8, 20258.258.278.088.178.17-0.61%187,977,802
Sep 5, 20257.998.227.928.228.223.27%227,604,857
Sep 4, 20258.198.307.817.967.96-2.93%268,864,130
Sep 3, 20258.448.488.168.208.20-2.96%255,532,530
Sep 2, 20258.828.858.388.458.45-3.98%357,483,344
Sep 1, 20258.909.028.768.808.80-0.79%351,122,203
Aug 29, 20259.009.138.818.878.87-1.33%382,565,740
Aug 28, 20258.709.008.708.998.993.33%407,988,395
Aug 27, 20258.969.148.708.708.70-2.90%410,944,970
Aug 26, 20259.109.108.918.968.96-2.93%449,650,403
Aug 25, 20258.709.488.649.239.236.83%772,654,444
Aug 22, 20258.528.678.458.648.641.53%272,735,810
Aug 21, 20258.688.748.478.518.51-1.96%282,299,265
Aug 20, 20258.648.788.528.688.680.46%312,223,342
Aug 19, 20258.708.788.608.648.64-0.58%339,569,490
Aug 18, 20258.908.908.668.698.69-1.03%598,407,120
Aug 15, 20258.289.078.288.788.786.17%844,378,630
Aug 14, 20258.468.508.208.278.27-1.78%356,375,534
Aug 13, 20258.408.688.328.428.420.36%472,414,402
Aug 12, 20258.368.508.288.398.390.36%313,990,110
Aug 11, 20258.178.558.118.368.362.33%380,831,062
Aug 8, 20258.338.448.128.178.17-1.80%337,196,444