Shanghai Electric Group Co., Ltd. (SHA:601727)
China · Delayed Price · Currency is CNY 8.61
0.00 (0.00%)
At close: Feb 6, 2026
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 8.70 | 8.79 | 8.66 | 8.79 | 8.79 | 1.03% | 192,956,100 |
| Jan 5, 2026 | 8.64 | 8.74 | 8.64 | 8.70 | 8.70 | 1.05% | 175,604,800 |
| Dec 31, 2025 | 8.47 | 8.70 | 8.43 | 8.61 | 8.61 | 1.77% | 177,917,067 |
| Dec 30, 2025 | 8.46 | 8.50 | 8.41 | 8.46 | 8.46 | -0.47% | 86,340,360 |
| Dec 29, 2025 | 8.58 | 8.64 | 8.47 | 8.50 | 8.50 | -0.82% | 112,487,000 |
| 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 |