Shanghai Electric Group Co., Ltd. (SHA:601727)
China · Delayed Price · Currency is CNY 8.14
-0.11 (-1.33%)
Mar 26, 2026, 11:15 AM CST
SHA:601727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 8.15 | 8.29 | 8.15 | 8.25 | 8.25 | 1.35% | 119,453,578 |
| Mar 24, 2026 | 8.09 | 8.14 | 7.96 | 8.14 | 8.14 | 2.26% | 125,679,717 |
| Mar 23, 2026 | 8.17 | 8.30 | 7.90 | 7.96 | 7.96 | -4.44% | 197,033,200 |
| Mar 20, 2026 | 8.54 | 8.58 | 8.33 | 8.33 | 8.33 | -2.46% | 155,118,985 |
| Mar 19, 2026 | 8.60 | 8.62 | 8.50 | 8.54 | 8.54 | -1.95% | 140,024,900 |
| Mar 18, 2026 | 8.60 | 8.72 | 8.50 | 8.71 | 8.71 | 1.04% | 187,913,525 |
| Mar 17, 2026 | 8.88 | 8.90 | 8.61 | 8.62 | 8.62 | -2.60% | 202,999,600 |
| Mar 16, 2026 | 9.09 | 9.13 | 8.78 | 8.85 | 8.85 | -1.99% | 203,565,800 |
| Mar 13, 2026 | 9.20 | 9.22 | 9.01 | 9.03 | 9.03 | -2.27% | 208,790,000 |
| Mar 12, 2026 | 9.33 | 9.34 | 9.07 | 9.24 | 9.24 | -1.18% | 292,717,810 |
| Mar 11, 2026 | 9.39 | 9.46 | 9.28 | 9.35 | 9.35 | -0.74% | 304,223,600 |
| Mar 10, 2026 | 9.52 | 9.66 | 9.36 | 9.42 | 9.42 | -0.11% | 453,858,500 |
| Mar 9, 2026 | 9.23 | 9.52 | 9.17 | 9.43 | 9.43 | 0.75% | 469,027,500 |
| Mar 6, 2026 | 9.37 | 9.48 | 9.25 | 9.36 | 9.36 | -1.06% | 597,084,200 |
| Mar 5, 2026 | 8.73 | 9.46 | 8.72 | 9.46 | 9.46 | 10.00% | 547,039,500 |
| Mar 4, 2026 | 8.40 | 8.72 | 8.36 | 8.60 | 8.60 | 1.18% | 152,161,200 |
| Mar 3, 2026 | 8.93 | 8.99 | 8.50 | 8.50 | 8.50 | -4.71% | 237,583,500 |
| Mar 2, 2026 | 8.98 | 9.10 | 8.88 | 8.92 | 8.92 | -1.98% | 192,593,700 |
| Feb 27, 2026 | 9.09 | 9.16 | 9.03 | 9.10 | 9.10 | -0.22% | 176,962,800 |
| Feb 26, 2026 | 8.90 | 9.17 | 8.86 | 9.12 | 9.12 | 2.59% | 285,841,100 |
| Feb 25, 2026 | 8.97 | 9.03 | 8.85 | 8.89 | 8.89 | -0.67% | 159,676,500 |
| Feb 24, 2026 | 8.81 | 8.98 | 8.80 | 8.95 | 8.95 | 2.64% | 190,986,500 |
| Feb 13, 2026 | 8.71 | 8.80 | 8.69 | 8.72 | 8.72 | -0.91% | 86,039,540 |
| Feb 12, 2026 | 8.71 | 8.84 | 8.64 | 8.80 | 8.80 | 1.03% | 119,848,300 |
| Feb 11, 2026 | 8.84 | 8.84 | 8.70 | 8.71 | 8.71 | -1.47% | 83,116,460 |
| Feb 10, 2026 | 8.79 | 8.92 | 8.76 | 8.84 | 8.84 | 0.57% | 112,415,600 |
| Feb 9, 2026 | 8.68 | 8.83 | 8.65 | 8.79 | 8.79 | 2.09% | 130,594,500 |
| Feb 6, 2026 | 8.55 | 8.67 | 8.48 | 8.61 | 8.61 | - | 76,864,732 |
| Feb 5, 2026 | 8.71 | 8.71 | 8.59 | 8.61 | 8.61 | -1.60% | 98,965,210 |
| Feb 4, 2026 | 8.70 | 8.78 | 8.68 | 8.75 | 8.75 | 0.11% | 91,045,570 |
| Feb 3, 2026 | 8.65 | 8.74 | 8.62 | 8.74 | 8.74 | 1.51% | 108,138,800 |
| Feb 2, 2026 | 8.71 | 8.85 | 8.60 | 8.61 | 8.61 | -1.15% | 131,218,800 |
| Jan 30, 2026 | 8.74 | 8.82 | 8.51 | 8.71 | 8.71 | -0.57% | 146,372,617 |
| Jan 29, 2026 | 8.85 | 8.86 | 8.71 | 8.76 | 8.76 | -1.46% | 135,782,600 |
| Jan 28, 2026 | 8.94 | 8.97 | 8.85 | 8.89 | 8.89 | -0.67% | 123,773,600 |
| Jan 27, 2026 | 9.10 | 9.11 | 8.84 | 8.95 | 8.95 | -2.29% | 184,295,700 |
| Jan 26, 2026 | 9.28 | 9.30 | 9.06 | 9.16 | 9.16 | -1.19% | 220,911,100 |
| Jan 23, 2026 | 9.34 | 9.36 | 9.22 | 9.27 | 9.27 | -1.17% | 236,525,400 |
| Jan 22, 2026 | 9.32 | 9.64 | 9.32 | 9.38 | 9.38 | 2.29% | 357,895,000 |
| Jan 21, 2026 | 9.24 | 9.24 | 9.11 | 9.17 | 9.17 | -1.40% | 205,579,800 |
| Jan 20, 2026 | 9.31 | 9.47 | 9.24 | 9.30 | 9.30 | - | 258,187,900 |
| Jan 19, 2026 | 9.16 | 9.41 | 9.13 | 9.30 | 9.30 | 1.53% | 269,222,300 |
| Jan 16, 2026 | 9.25 | 9.38 | 9.15 | 9.16 | 9.16 | 0.66% | 254,287,300 |
| Jan 15, 2026 | 9.15 | 9.20 | 8.93 | 9.10 | 9.10 | -1.83% | 270,682,100 |
| Jan 14, 2026 | 9.15 | 9.52 | 9.12 | 9.27 | 9.27 | 1.31% | 473,250,600 |
| Jan 13, 2026 | 9.48 | 9.51 | 9.06 | 9.15 | 9.15 | -3.48% | 459,063,900 |
| Jan 12, 2026 | 9.32 | 9.55 | 9.32 | 9.48 | 9.48 | 1.94% | 435,957,100 |
| Jan 9, 2026 | 9.37 | 9.50 | 9.20 | 9.30 | 9.30 | -0.21% | 406,440,400 |
| Jan 8, 2026 | 9.03 | 9.49 | 8.96 | 9.32 | 9.32 | 2.76% | 500,890,300 |
| Jan 7, 2026 | 8.79 | 9.14 | 8.75 | 9.07 | 9.07 | 3.19% | 402,551,235 |