Shanghai Electric Group Co., Ltd. (SHA:601727)
China · Delayed Price · Currency is CNY 8.84
-0.22 (-2.43%)
Nov 17, 2025, 2:15 PM CST
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 9.09 | 9.15 | 9.06 | 9.06 | 9.06 | -1.31% | 139,296,528 |
| Nov 13, 2025 | 9.14 | 9.20 | 9.10 | 9.18 | 9.18 | 0.99% | 142,284,688 |
| Nov 12, 2025 | 9.25 | 9.25 | 9.02 | 9.09 | 9.09 | -1.84% | 183,964,584 |
| Nov 11, 2025 | 9.40 | 9.41 | 9.24 | 9.26 | 9.26 | -1.59% | 203,565,066 |
| Nov 10, 2025 | 9.51 | 9.51 | 9.35 | 9.41 | 9.41 | -1.05% | 207,078,932 |
| Nov 7, 2025 | 9.70 | 9.71 | 9.50 | 9.51 | 9.51 | -2.76% | 321,466,260 |
| Nov 6, 2025 | 9.41 | 9.88 | 9.39 | 9.78 | 9.78 | 3.93% | 563,813,943 |
| Nov 5, 2025 | 9.22 | 9.52 | 9.12 | 9.41 | 9.41 | 0.11% | 320,613,903 |
| Nov 4, 2025 | 9.51 | 9.71 | 9.32 | 9.40 | 9.40 | -2.19% | 344,586,820 |
| Nov 3, 2025 | 9.86 | 10.15 | 9.54 | 9.61 | 9.61 | 3.22% | 522,665,390 |
| Oct 31, 2025 | 9.39 | 9.53 | 9.30 | 9.31 | 9.31 | -0.85% | 231,294,748 |
| Oct 30, 2025 | 9.55 | 9.60 | 9.38 | 9.39 | 9.39 | -1.68% | 264,716,883 |
| Oct 29, 2025 | 9.51 | 9.58 | 9.44 | 9.55 | 9.55 | 0.42% | 240,121,468 |
| Oct 28, 2025 | 9.72 | 9.75 | 9.49 | 9.51 | 9.51 | -2.06% | 324,801,770 |
| Oct 27, 2025 | 9.51 | 9.72 | 9.40 | 9.71 | 9.71 | 3.52% | 459,767,310 |
| Oct 24, 2025 | 9.19 | 9.42 | 9.16 | 9.38 | 9.38 | 2.18% | 344,731,490 |
| Oct 23, 2025 | 9.20 | 9.22 | 8.95 | 9.18 | 9.18 | -0.97% | 280,555,044 |
| Oct 22, 2025 | 9.20 | 9.37 | 9.16 | 9.27 | 9.27 | 0.11% | 262,251,207 |
| Oct 21, 2025 | 9.16 | 9.33 | 9.13 | 9.26 | 9.26 | 1.09% | 263,486,054 |
| Oct 20, 2025 | 9.29 | 9.37 | 9.11 | 9.16 | 9.16 | 0.33% | 292,075,400 |
| Oct 17, 2025 | 9.59 | 9.62 | 9.10 | 9.13 | 9.13 | -5.29% | 389,675,820 |
| Oct 16, 2025 | 10.06 | 10.09 | 9.57 | 9.64 | 9.64 | -3.70% | 420,888,761 |
| Oct 15, 2025 | 10.07 | 10.22 | 9.72 | 10.01 | 10.01 | -1.28% | 547,462,605 |
| Oct 14, 2025 | 11.01 | 11.10 | 10.10 | 10.14 | 10.14 | -5.85% | 829,006,025 |
| Oct 13, 2025 | 9.90 | 10.98 | 9.90 | 10.77 | 10.77 | 2.96% | 940,748,400 |
| Oct 10, 2025 | 11.21 | 11.22 | 10.28 | 10.46 | 10.46 | 0.77% | 1,211,459,585 |
| Oct 9, 2025 | 9.81 | 10.38 | 9.77 | 10.38 | 10.38 | 9.96% | 436,469,144 |
| Sep 30, 2025 | 9.31 | 9.65 | 9.25 | 9.44 | 9.44 | 1.94% | 564,275,540 |
| Sep 29, 2025 | 9.40 | 9.59 | 9.19 | 9.26 | 9.26 | -1.91% | 651,527,530 |
| Sep 26, 2025 | 9.76 | 10.00 | 9.40 | 9.44 | 9.44 | -3.28% | 1,068,402,580 |
| Sep 25, 2025 | 9.00 | 9.76 | 8.88 | 9.76 | 9.76 | 10.03% | 1,262,896,842 |
| Sep 24, 2025 | 8.52 | 9.35 | 8.31 | 8.87 | 8.87 | 4.11% | 815,171,954 |
| Sep 23, 2025 | 8.23 | 8.60 | 7.91 | 8.52 | 8.52 | 3.52% | 346,477,831 |
| Sep 22, 2025 | 8.20 | 8.25 | 8.08 | 8.23 | 8.23 | 1.35% | 185,167,564 |
| Sep 19, 2025 | 8.08 | 8.25 | 8.08 | 8.12 | 8.12 | -0.25% | 183,392,670 |
| Sep 18, 2025 | 8.20 | 8.39 | 8.05 | 8.14 | 8.14 | -0.61% | 307,649,384 |
| Sep 17, 2025 | 8.21 | 8.27 | 8.14 | 8.19 | 8.19 | 0.24% | 173,478,140 |
| Sep 16, 2025 | 8.09 | 8.17 | 8.06 | 8.17 | 8.17 | 0.86% | 149,613,518 |
| Sep 15, 2025 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | - | 159,318,431 |
| Sep 12, 2025 | 8.17 | 8.19 | 8.08 | 8.10 | 8.10 | -0.49% | 167,111,113 |
| Sep 11, 2025 | 7.99 | 8.16 | 7.91 | 8.14 | 8.14 | 1.75% | 166,295,336 |
| Sep 10, 2025 | 7.98 | 8.06 | 7.96 | 8.00 | 8.00 | -0.37% | 123,159,149 |
| Sep 9, 2025 | 8.17 | 8.19 | 7.98 | 8.03 | 8.03 | -1.71% | 157,186,626 |
| Sep 8, 2025 | 8.25 | 8.27 | 8.08 | 8.17 | 8.17 | -0.61% | 187,977,802 |
| Sep 5, 2025 | 7.99 | 8.22 | 7.92 | 8.22 | 8.22 | 3.27% | 227,604,857 |
| Sep 4, 2025 | 8.19 | 8.30 | 7.81 | 7.96 | 7.96 | -2.93% | 268,864,130 |
| Sep 3, 2025 | 8.44 | 8.48 | 8.16 | 8.20 | 8.20 | -2.96% | 255,532,530 |
| Sep 2, 2025 | 8.82 | 8.85 | 8.38 | 8.45 | 8.45 | -3.98% | 357,483,344 |
| Sep 1, 2025 | 8.90 | 9.02 | 8.76 | 8.80 | 8.80 | -0.79% | 351,122,203 |
| Aug 29, 2025 | 9.00 | 9.13 | 8.81 | 8.87 | 8.87 | -1.33% | 382,565,740 |