Shanghai Electric Group Co., Ltd. (SHA:601727)
China flag China · Delayed Price · Currency is CNY
9.44
+0.18 (1.94%)
Sep 30, 2025, 3:00 PM CST

Shanghai Electric Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20258.028.507.998.328.323.74%494,168,534
Aug 6, 20257.898.107.808.028.021.52%237,097,942
Aug 5, 20257.888.047.847.907.900.13%189,678,616
Aug 4, 20257.877.947.837.897.890.38%116,473,731
Aug 1, 20257.757.937.727.867.861.03%157,502,941
Jul 31, 20258.008.047.757.787.78-2.75%232,731,342
Jul 30, 20258.118.117.938.008.00-3.50%377,503,130
Jul 29, 20257.898.557.898.298.295.61%639,690,120
Jul 28, 20257.977.997.757.857.85-0.76%232,738,548
Jul 25, 20257.817.957.697.917.911.93%301,469,451
Jul 24, 20257.667.867.627.767.760.78%218,575,139
Jul 23, 20257.858.067.697.707.70-0.52%346,097,861