Shanghai Electric Group Co., Ltd. (SHA:601727)
China · Delayed Price · Currency is CNY 8.06
-0.38 (-4.50%)
May 29, 2026, 3:00 PM CST
SHA:601727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.40 | 8.44 | 8.02 | 8.06 | 8.06 | -4.50% | 200,416,600 |
| May 28, 2026 | 8.36 | 8.50 | 8.25 | 8.44 | 8.44 | 0.36% | 143,206,900 |
| May 27, 2026 | 8.61 | 8.79 | 8.38 | 8.41 | 8.41 | -3.11% | 188,193,862 |
| May 26, 2026 | 8.85 | 8.85 | 8.55 | 8.68 | 8.68 | -2.80% | 190,847,700 |
| May 25, 2026 | 8.98 | 9.15 | 8.85 | 8.93 | 8.93 | -0.11% | 178,639,100 |
| May 22, 2026 | 8.70 | 9.05 | 8.70 | 8.94 | 8.94 | 3.00% | 239,472,760 |
| May 21, 2026 | 9.02 | 9.08 | 8.63 | 8.68 | 8.68 | -4.30% | 285,739,500 |
| May 20, 2026 | 8.93 | 9.29 | 8.78 | 9.07 | 9.07 | 1.00% | 314,163,600 |
| May 19, 2026 | 9.05 | 9.06 | 8.76 | 8.98 | 8.98 | -0.44% | 265,950,000 |
| May 18, 2026 | 8.76 | 9.24 | 8.72 | 9.02 | 9.02 | 2.27% | 365,463,335 |
| May 15, 2026 | 8.72 | 9.07 | 8.63 | 8.82 | 8.82 | 0.23% | 356,888,200 |
| May 14, 2026 | 9.17 | 9.17 | 8.78 | 8.80 | 8.80 | -3.72% | 442,264,500 |
| May 13, 2026 | 8.55 | 9.33 | 8.49 | 9.14 | 9.14 | 7.66% | 732,605,600 |
| May 12, 2026 | 8.69 | 8.69 | 8.45 | 8.49 | 8.49 | -4.61% | 463,526,100 |
| May 11, 2026 | 8.30 | 8.94 | 8.30 | 8.90 | 8.90 | 9.47% | 766,232,400 |
| May 8, 2026 | 8.12 | 8.13 | 8.04 | 8.13 | 8.13 | -0.25% | 119,176,600 |
| May 7, 2026 | 8.20 | 8.21 | 8.11 | 8.15 | 8.15 | - | 109,762,300 |
| May 6, 2026 | 8.10 | 8.17 | 8.06 | 8.15 | 8.15 | 0.87% | 158,315,500 |
| Apr 30, 2026 | 8.03 | 8.09 | 7.99 | 8.08 | 8.08 | 1.76% | 132,515,100 |
| Apr 29, 2026 | 7.86 | 7.95 | 7.85 | 7.94 | 7.94 | 0.63% | 67,883,780 |
| Apr 28, 2026 | 8.03 | 8.03 | 7.88 | 7.89 | 7.89 | -1.87% | 91,097,150 |
| Apr 27, 2026 | 7.93 | 8.07 | 7.93 | 8.04 | 8.04 | 1.39% | 82,315,380 |
| Apr 24, 2026 | 8.02 | 8.04 | 7.91 | 7.93 | 7.93 | -1.73% | 99,438,150 |
| Apr 23, 2026 | 8.10 | 8.22 | 8.02 | 8.07 | 8.07 | 0.12% | 147,725,600 |
| Apr 22, 2026 | 8.00 | 8.08 | 7.97 | 8.06 | 8.06 | 0.25% | 88,474,690 |
| Apr 21, 2026 | 8.11 | 8.11 | 8.00 | 8.04 | 8.04 | -0.99% | 84,413,190 |
| Apr 20, 2026 | 8.06 | 8.13 | 8.03 | 8.12 | 8.12 | 0.62% | 100,622,700 |
| Apr 17, 2026 | 8.11 | 8.12 | 8.03 | 8.07 | 8.07 | -0.74% | 84,112,860 |
| Apr 16, 2026 | 8.05 | 8.13 | 7.99 | 8.13 | 8.13 | 1.12% | 109,282,000 |
| Apr 15, 2026 | 8.09 | 8.16 | 8.02 | 8.04 | 8.04 | - | 101,260,000 |
| Apr 14, 2026 | 8.06 | 8.08 | 7.98 | 8.04 | 8.04 | 0.50% | 83,258,960 |
| Apr 13, 2026 | 7.95 | 8.02 | 7.91 | 8.00 | 8.00 | -0.12% | 69,048,120 |
| Apr 10, 2026 | 8.03 | 8.10 | 8.00 | 8.01 | 8.01 | 0.50% | 94,291,480 |
| Apr 9, 2026 | 8.00 | 8.06 | 7.94 | 7.97 | 7.97 | -1.97% | 101,972,700 |
| Apr 8, 2026 | 7.86 | 8.18 | 7.85 | 8.13 | 8.13 | 5.31% | 163,273,400 |
| Apr 7, 2026 | 7.73 | 7.79 | 7.66 | 7.72 | 7.72 | -0.13% | 68,582,700 |
| Apr 3, 2026 | 7.93 | 7.96 | 7.71 | 7.73 | 7.73 | -2.52% | 109,558,200 |
| Apr 2, 2026 | 8.12 | 8.12 | 7.91 | 7.93 | 7.93 | -2.22% | 99,517,920 |
| Apr 1, 2026 | 8.07 | 8.16 | 8.01 | 8.11 | 8.11 | 1.88% | 104,910,300 |
| Mar 31, 2026 | 8.03 | 8.12 | 7.96 | 7.96 | 7.96 | -1.00% | 92,803,560 |
| Mar 30, 2026 | 7.99 | 8.07 | 7.90 | 8.04 | 8.04 | -0.86% | 94,096,810 |
| Mar 27, 2026 | 7.97 | 8.12 | 7.94 | 8.11 | 8.11 | 0.50% | 84,801,550 |
| Mar 26, 2026 | 8.27 | 8.27 | 8.05 | 8.07 | 8.07 | -2.18% | 103,872,800 |
| Mar 25, 2026 | 8.15 | 8.29 | 8.15 | 8.25 | 8.25 | 1.35% | 119,453,500 |
| Mar 24, 2026 | 8.09 | 8.14 | 7.96 | 8.14 | 8.14 | 2.26% | 125,679,700 |
| Mar 23, 2026 | 8.17 | 8.30 | 7.90 | 7.96 | 7.96 | -4.44% | 197,033,200 |
| Mar 20, 2026 | 8.54 | 8.58 | 8.33 | 8.33 | 8.33 | -2.46% | 155,118,900 |
| Mar 19, 2026 | 8.60 | 8.62 | 8.50 | 8.54 | 8.54 | -1.95% | 140,024,900 |
| Mar 18, 2026 | 8.60 | 8.72 | 8.50 | 8.71 | 8.71 | 1.04% | 187,913,500 |
| Mar 17, 2026 | 8.88 | 8.90 | 8.61 | 8.62 | 8.62 | -2.60% | 202,999,600 |