Shanghai Electric Group Co., Ltd. (SHA:601727)
China · Delayed Price · Currency is CNY 8.57
-0.04 (-0.46%)
At close: Dec 26, 2025
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.63 | 8.63 | 8.51 | 8.57 | 8.57 | -0.46% | 124,419,100 |
| Dec 25, 2025 | 8.48 | 8.66 | 8.46 | 8.61 | 8.61 | 0.94% | 131,725,500 |
| Dec 24, 2025 | 8.38 | 8.59 | 8.36 | 8.53 | 8.53 | 1.55% | 124,024,400 |
| Dec 23, 2025 | 8.43 | 8.47 | 8.36 | 8.40 | 8.40 | -0.47% | 86,122,130 |
| Dec 22, 2025 | 8.41 | 8.49 | 8.41 | 8.44 | 8.44 | 0.84% | 96,812,930 |
| Dec 19, 2025 | 8.36 | 8.46 | 8.36 | 8.37 | 8.37 | 0.84% | 89,053,460 |
| Dec 18, 2025 | 8.35 | 8.40 | 8.29 | 8.30 | 8.30 | -0.95% | 76,689,880 |
| Dec 17, 2025 | 8.34 | 8.41 | 8.21 | 8.38 | 8.38 | 0.12% | 116,210,800 |
| Dec 16, 2025 | 8.62 | 8.62 | 8.35 | 8.37 | 8.37 | -3.01% | 157,260,500 |
| Dec 15, 2025 | 8.86 | 8.88 | 8.62 | 8.63 | 8.63 | -2.49% | 209,384,200 |
| Dec 12, 2025 | 8.47 | 8.85 | 8.44 | 8.85 | 8.85 | 4.36% | 317,441,500 |
| Dec 11, 2025 | 8.56 | 8.65 | 8.47 | 8.48 | 8.48 | -0.82% | 108,937,900 |
| Dec 10, 2025 | 8.49 | 8.56 | 8.44 | 8.55 | 8.55 | 0.59% | 81,931,930 |
| Dec 9, 2025 | 8.62 | 8.64 | 8.47 | 8.50 | 8.50 | -1.16% | 93,670,890 |
| Dec 8, 2025 | 8.60 | 8.67 | 8.57 | 8.60 | 8.60 | 0.12% | 112,634,900 |
| Dec 5, 2025 | 8.49 | 8.60 | 8.40 | 8.59 | 8.59 | 1.06% | 106,596,401 |
| Dec 4, 2025 | 8.44 | 8.55 | 8.37 | 8.50 | 8.50 | 0.83% | 94,802,910 |
| Dec 3, 2025 | 8.53 | 8.57 | 8.41 | 8.43 | 8.43 | -1.52% | 96,972,700 |
| Dec 2, 2025 | 8.66 | 8.66 | 8.52 | 8.56 | 8.56 | -1.50% | 112,187,552 |
| Dec 1, 2025 | 8.70 | 8.71 | 8.63 | 8.69 | 8.69 | -0.69% | 106,842,300 |
| Nov 28, 2025 | 8.68 | 8.75 | 8.61 | 8.75 | 8.75 | 0.57% | 110,827,100 |
| Nov 27, 2025 | 8.82 | 8.82 | 8.70 | 8.70 | 8.70 | -2.03% | 153,112,000 |
| Nov 26, 2025 | 8.60 | 8.93 | 8.53 | 8.88 | 8.88 | 3.14% | 266,764,500 |
| Nov 25, 2025 | 8.62 | 8.70 | 8.56 | 8.61 | 8.61 | -0.12% | 152,128,300 |
| Nov 24, 2025 | 8.42 | 8.65 | 8.41 | 8.62 | 8.62 | 3.48% | 210,824,900 |
| Nov 21, 2025 | 8.58 | 8.62 | 8.32 | 8.33 | 8.33 | -3.92% | 173,843,700 |
| Nov 20, 2025 | 8.68 | 8.75 | 8.64 | 8.67 | 8.67 | 0.12% | 110,222,700 |
| Nov 19, 2025 | 8.77 | 8.82 | 8.62 | 8.66 | 8.66 | -1.59% | 149,059,700 |
| Nov 18, 2025 | 8.85 | 8.92 | 8.78 | 8.80 | 8.80 | -0.56% | 130,091,200 |
| Nov 17, 2025 | 9.04 | 9.04 | 8.80 | 8.85 | 8.85 | -2.32% | 222,059,100 |
| Nov 14, 2025 | 9.09 | 9.15 | 9.06 | 9.06 | 9.06 | -1.31% | 139,296,500 |
| Nov 13, 2025 | 9.14 | 9.20 | 9.10 | 9.18 | 9.18 | 0.99% | 142,284,600 |
| Nov 12, 2025 | 9.25 | 9.25 | 9.02 | 9.09 | 9.09 | -1.84% | 183,964,500 |
| Nov 11, 2025 | 9.40 | 9.41 | 9.24 | 9.26 | 9.26 | -1.59% | 203,565,000 |
| Nov 10, 2025 | 9.51 | 9.51 | 9.35 | 9.41 | 9.41 | -1.05% | 207,078,900 |
| Nov 7, 2025 | 9.70 | 9.71 | 9.50 | 9.51 | 9.51 | -2.76% | 321,466,200 |
| Nov 6, 2025 | 9.41 | 9.88 | 9.39 | 9.78 | 9.78 | 3.93% | 563,813,900 |
| Nov 5, 2025 | 9.22 | 9.52 | 9.12 | 9.41 | 9.41 | 0.11% | 320,613,900 |
| Nov 4, 2025 | 9.51 | 9.71 | 9.32 | 9.40 | 9.40 | -2.19% | 344,586,800 |
| Nov 3, 2025 | 9.86 | 10.15 | 9.54 | 9.61 | 9.61 | 3.22% | 522,665,300 |
| Oct 31, 2025 | 9.39 | 9.53 | 9.30 | 9.31 | 9.31 | -0.85% | 231,294,700 |
| Oct 30, 2025 | 9.55 | 9.60 | 9.38 | 9.39 | 9.39 | -1.68% | 264,716,800 |
| Oct 29, 2025 | 9.51 | 9.58 | 9.44 | 9.55 | 9.55 | 0.42% | 240,121,400 |
| Oct 28, 2025 | 9.72 | 9.75 | 9.49 | 9.51 | 9.51 | -2.06% | 324,801,700 |
| Oct 27, 2025 | 9.51 | 9.72 | 9.40 | 9.71 | 9.71 | 3.52% | 459,767,300 |
| Oct 24, 2025 | 9.19 | 9.42 | 9.16 | 9.38 | 9.38 | 2.18% | 344,731,400 |
| Oct 23, 2025 | 9.20 | 9.22 | 8.95 | 9.18 | 9.18 | -0.97% | 280,555,000 |
| Oct 22, 2025 | 9.20 | 9.37 | 9.16 | 9.27 | 9.27 | 0.11% | 262,251,200 |
| Oct 21, 2025 | 9.16 | 9.33 | 9.13 | 9.26 | 9.26 | 1.09% | 263,486,000 |
| Oct 20, 2025 | 9.29 | 9.37 | 9.11 | 9.16 | 9.16 | 0.33% | 292,075,300 |