Shanghai Electric Group Co., Ltd. (SHA:601727)
China · Delayed Price · Currency is CNY 6.97
-0.05 (-0.71%)
Aug 4, 2026, 3:00 PM CST
SHA:601727 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.96 | 7.06 | 6.96 | 7.02 | 7.02 | 1.74% | 101,060,778 |
| Jul 31, 2026 | 6.88 | 6.94 | 6.87 | 6.90 | 6.90 | 0.35% | 78,933,920 |
| Jul 30, 2026 | 6.88 | 7.01 | 6.84 | 6.89 | 6.88 | -1.15% | 116,681,000 |
| Jul 29, 2026 | 6.71 | 7.10 | 6.69 | 6.97 | 6.96 | 1.75% | 181,799,037 |
| Jul 28, 2026 | 7.01 | 7.10 | 6.81 | 6.85 | 6.84 | 3.79% | 201,604,942 |
| Jul 27, 2026 | 6.50 | 6.60 | 6.48 | 6.60 | 6.59 | 1.23% | 46,708,012 |
| Jul 24, 2026 | 6.68 | 6.69 | 6.51 | 6.52 | 6.51 | -3.69% | 80,519,700 |
| Jul 23, 2026 | 6.58 | 6.79 | 6.56 | 6.77 | 6.76 | 3.36% | 117,337,819 |
| Jul 22, 2026 | 6.54 | 6.62 | 6.50 | 6.55 | 6.54 | -0.46% | 63,090,629 |
| Jul 21, 2026 | 6.41 | 6.58 | 6.41 | 6.58 | 6.57 | 2.65% | 101,443,023 |
| Jul 20, 2026 | 6.40 | 6.46 | 6.33 | 6.41 | 6.40 | 0.31% | 72,615,424 |
| Jul 17, 2026 | 6.50 | 6.53 | 6.35 | 6.39 | 6.38 | -1.84% | 83,614,822 |
| Jul 16, 2026 | 6.50 | 6.56 | 6.47 | 6.51 | 6.50 | -0.61% | 50,408,433 |
| Jul 15, 2026 | 6.60 | 6.65 | 6.53 | 6.55 | 6.54 | -0.61% | 65,408,734 |
| Jul 14, 2026 | 6.57 | 6.60 | 6.46 | 6.59 | 6.58 | -0.30% | 70,485,091 |
| Jul 13, 2026 | 6.79 | 6.79 | 6.58 | 6.61 | 6.60 | -3.08% | 76,200,237 |
| Jul 10, 2026 | 6.70 | 6.92 | 6.67 | 6.82 | 6.81 | 1.34% | 100,086,626 |
| Jul 9, 2026 | 6.74 | 6.77 | 6.55 | 6.73 | 6.72 | -0.59% | 96,431,605 |
| Jul 8, 2026 | 6.82 | 6.82 | 6.66 | 6.77 | 6.76 | 0.15% | 62,092,205 |
| Jul 7, 2026 | 6.92 | 6.93 | 6.66 | 6.76 | 6.75 | -2.17% | 109,483,945 |
| Jul 6, 2026 | 6.99 | 7.01 | 6.90 | 6.91 | 6.90 | -0.72% | 71,450,042 |
| Jul 3, 2026 | 6.90 | 7.00 | 6.87 | 6.96 | 6.95 | 1.16% | 93,465,819 |
| Jul 2, 2026 | 6.96 | 7.01 | 6.85 | 6.88 | 6.87 | -1.85% | 109,079,056 |
| Jul 1, 2026 | 7.00 | 7.06 | 6.91 | 7.01 | 7.00 | 0.14% | 109,188,690 |
| Jun 30, 2026 | 7.06 | 7.07 | 6.93 | 7.00 | 6.99 | -1.13% | 105,209,106 |
| Jun 29, 2026 | 6.98 | 7.24 | 6.98 | 7.08 | 7.07 | 3.51% | 154,396,002 |
| Jun 26, 2026 | 7.08 | 7.11 | 6.84 | 6.84 | 6.83 | -2.98% | 122,349,266 |
| Jun 25, 2026 | 7.04 | 7.17 | 7.01 | 7.05 | 7.04 | -0.98% | 94,875,227 |
| Jun 24, 2026 | 7.19 | 7.21 | 7.04 | 7.12 | 7.11 | -1.52% | 98,605,609 |
| Jun 23, 2026 | 7.41 | 7.46 | 7.19 | 7.23 | 7.22 | -2.82% | 118,321,451 |
| Jun 22, 2026 | 7.27 | 7.46 | 7.15 | 7.44 | 7.42 | 1.78% | 160,161,502 |
| Jun 18, 2026 | 7.43 | 7.48 | 7.28 | 7.31 | 7.29 | -1.48% | 112,186,100 |
| Jun 17, 2026 | 7.35 | 7.50 | 7.25 | 7.42 | 7.40 | 0.82% | 135,146,200 |
| Jun 16, 2026 | 7.34 | 7.38 | 7.26 | 7.36 | 7.34 | 0.27% | 96,204,080 |
| Jun 15, 2026 | 7.32 | 7.40 | 7.26 | 7.34 | 7.32 | 1.10% | 126,250,700 |
| Jun 12, 2026 | 7.20 | 7.40 | 7.17 | 7.26 | 7.24 | 2.40% | 234,147,200 |
| Jun 11, 2026 | 7.14 | 7.19 | 6.95 | 7.09 | 7.08 | -1.66% | 147,153,700 |
| Jun 10, 2026 | 7.36 | 7.39 | 7.15 | 7.21 | 7.20 | -3.22% | 138,721,800 |
| Jun 9, 2026 | 7.48 | 7.50 | 7.34 | 7.45 | 7.43 | 0.68% | 86,057,297 |
| Jun 8, 2026 | 7.66 | 7.71 | 7.33 | 7.40 | 7.38 | -5.61% | 190,793,038 |
| Jun 5, 2026 | 7.99 | 7.99 | 7.80 | 7.84 | 7.82 | -1.51% | 137,137,400 |
| Jun 4, 2026 | 7.90 | 8.02 | 7.83 | 7.96 | 7.94 | 0.25% | 99,605,780 |
| Jun 3, 2026 | 7.95 | 8.08 | 7.89 | 7.94 | 7.92 | -0.63% | 118,964,400 |
| Jun 2, 2026 | 8.23 | 8.23 | 7.94 | 7.99 | 7.97 | -2.56% | 174,951,700 |
| Jun 1, 2026 | 8.20 | 8.30 | 8.15 | 8.20 | 8.18 | 1.74% | 137,852,300 |
| May 29, 2026 | 8.40 | 8.44 | 8.02 | 8.06 | 8.04 | -4.50% | 200,416,600 |
| May 28, 2026 | 8.36 | 8.50 | 8.25 | 8.44 | 8.42 | 0.36% | 143,206,900 |
| May 27, 2026 | 8.61 | 8.79 | 8.38 | 8.41 | 8.39 | -3.11% | 188,193,800 |
| May 26, 2026 | 8.85 | 8.85 | 8.55 | 8.68 | 8.66 | -2.80% | 190,847,700 |
| May 25, 2026 | 8.98 | 9.15 | 8.85 | 8.93 | 8.91 | -0.11% | 178,639,100 |