Shanghai Electric Group Co., Ltd. (SHA:601727)
China · Delayed Price · Currency is CNY 8.12
+0.12 (1.50%)
Sep 11, 2025, 2:45 PM CST
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 8.70 | 9.00 | 8.70 | 8.99 | 8.99 | 3.33% | 407,988,395 |
| Aug 27, 2025 | 8.96 | 9.14 | 8.70 | 8.70 | 8.70 | -2.90% | 410,944,970 |
| Aug 26, 2025 | 9.10 | 9.10 | 8.91 | 8.96 | 8.96 | -2.93% | 449,650,403 |
| Aug 25, 2025 | 8.70 | 9.48 | 8.64 | 9.23 | 9.23 | 6.83% | 772,654,444 |
| Aug 22, 2025 | 8.52 | 8.67 | 8.45 | 8.64 | 8.64 | 1.53% | 272,735,810 |
| Aug 21, 2025 | 8.68 | 8.74 | 8.47 | 8.51 | 8.51 | -1.96% | 282,299,265 |
| Aug 20, 2025 | 8.64 | 8.78 | 8.52 | 8.68 | 8.68 | 0.46% | 312,223,342 |
| Aug 19, 2025 | 8.70 | 8.78 | 8.60 | 8.64 | 8.64 | -0.58% | 339,569,490 |
| Aug 18, 2025 | 8.90 | 8.90 | 8.66 | 8.69 | 8.69 | -1.03% | 598,407,120 |
| Aug 15, 2025 | 8.28 | 9.07 | 8.28 | 8.78 | 8.78 | 6.17% | 844,378,630 |
| Aug 14, 2025 | 8.46 | 8.50 | 8.20 | 8.27 | 8.27 | -1.78% | 356,375,534 |
| Aug 13, 2025 | 8.40 | 8.68 | 8.32 | 8.42 | 8.42 | 0.36% | 472,414,402 |
| Aug 12, 2025 | 8.36 | 8.50 | 8.28 | 8.39 | 8.39 | 0.36% | 313,990,110 |
| Aug 11, 2025 | 8.17 | 8.55 | 8.11 | 8.36 | 8.36 | 2.33% | 380,831,062 |
| Aug 8, 2025 | 8.33 | 8.44 | 8.12 | 8.17 | 8.17 | -1.80% | 337,196,444 |
| Aug 7, 2025 | 8.02 | 8.50 | 7.99 | 8.32 | 8.32 | 3.74% | 494,168,534 |
| Aug 6, 2025 | 7.89 | 8.10 | 7.80 | 8.02 | 8.02 | 1.52% | 237,097,942 |
| Aug 5, 2025 | 7.88 | 8.04 | 7.84 | 7.90 | 7.90 | 0.13% | 189,678,616 |
| Aug 4, 2025 | 7.87 | 7.94 | 7.83 | 7.89 | 7.89 | 0.38% | 116,473,731 |
| Aug 1, 2025 | 7.75 | 7.93 | 7.72 | 7.86 | 7.86 | 1.03% | 157,502,941 |
| Jul 31, 2025 | 8.00 | 8.04 | 7.75 | 7.78 | 7.78 | -2.75% | 232,731,342 |
| Jul 30, 2025 | 8.11 | 8.11 | 7.93 | 8.00 | 8.00 | -3.50% | 377,503,130 |
| Jul 29, 2025 | 7.89 | 8.55 | 7.89 | 8.29 | 8.29 | 5.61% | 639,690,120 |
| Jul 28, 2025 | 7.97 | 7.99 | 7.75 | 7.85 | 7.85 | -0.76% | 232,738,548 |
| Jul 25, 2025 | 7.81 | 7.95 | 7.69 | 7.91 | 7.91 | 1.93% | 301,469,451 |
| Jul 24, 2025 | 7.66 | 7.86 | 7.62 | 7.76 | 7.76 | 0.78% | 218,575,139 |
| Jul 23, 2025 | 7.85 | 8.06 | 7.69 | 7.70 | 7.70 | -0.52% | 346,097,861 |
| Jul 22, 2025 | 7.85 | 7.85 | 7.63 | 7.74 | 7.74 | -0.64% | 241,206,001 |
| Jul 21, 2025 | 7.64 | 7.82 | 7.55 | 7.79 | 7.79 | 3.18% | 367,070,065 |
| Jul 18, 2025 | 7.42 | 7.58 | 7.38 | 7.55 | 7.55 | 1.89% | 235,936,210 |
| Jul 17, 2025 | 7.33 | 7.43 | 7.29 | 7.41 | 7.41 | 1.23% | 128,846,474 |
| Jul 16, 2025 | 7.31 | 7.37 | 7.29 | 7.32 | 7.32 | 0.27% | 64,344,950 |
| Jul 15, 2025 | 7.37 | 7.38 | 7.26 | 7.30 | 7.30 | -0.95% | 103,187,620 |
| Jul 14, 2025 | 7.37 | 7.47 | 7.36 | 7.37 | 7.37 | 0.27% | 113,240,367 |
| Jul 11, 2025 | 7.34 | 7.38 | 7.32 | 7.35 | 7.35 | - | 119,510,865 |
| Jul 10, 2025 | 7.33 | 7.38 | 7.31 | 7.35 | 7.35 | 0.27% | 59,719,413 |
| Jul 9, 2025 | 7.38 | 7.40 | 7.32 | 7.33 | 7.33 | -0.68% | 76,458,717 |
| Jul 8, 2025 | 7.33 | 7.38 | 7.31 | 7.38 | 7.38 | 0.82% | 83,186,082 |
| Jul 7, 2025 | 7.29 | 7.32 | 7.25 | 7.32 | 7.32 | 0.41% | 48,976,545 |
| Jul 4, 2025 | 7.34 | 7.35 | 7.29 | 7.29 | 7.29 | -0.68% | 64,075,863 |