Shanghai Electric Group Co., Ltd. (SHA:601727)
China · Delayed Price · Currency is CNY 8.13
-0.02 (-0.25%)
May 8, 2026, 3:00 PM CST
SHA:601727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.12 | 8.12 | 8.05 | 8.08 | - | -0.86% | 47,978,606 |
| 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% | 67,883,785 |
| 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% | 88,474,695 |
| 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 | - | 101,260,051 |
| Apr 14, 2026 | 8.06 | 8.08 | 7.98 | 8.04 | 8.04 | 0.50% | 83,258,965 |
| 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% | 101,972,742 |
| 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% | 104,910,315 |
| 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% | 84,801,555 |
| 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% | 119,453,578 |
| Mar 24, 2026 | 8.09 | 8.14 | 7.96 | 8.14 | 8.14 | 2.26% | 125,679,717 |
| 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% | 155,118,985 |
| 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% | 187,913,525 |
| Mar 17, 2026 | 8.88 | 8.90 | 8.61 | 8.62 | 8.62 | -2.60% | 202,999,600 |
| Mar 16, 2026 | 9.09 | 9.13 | 8.78 | 8.85 | 8.85 | -1.99% | 203,565,800 |
| Mar 13, 2026 | 9.20 | 9.22 | 9.01 | 9.03 | 9.03 | -2.27% | 208,790,000 |
| Mar 12, 2026 | 9.33 | 9.34 | 9.07 | 9.24 | 9.24 | -1.18% | 292,717,810 |
| Mar 11, 2026 | 9.39 | 9.46 | 9.28 | 9.35 | 9.35 | -0.74% | 304,223,600 |
| Mar 10, 2026 | 9.52 | 9.66 | 9.36 | 9.42 | 9.42 | -0.11% | 453,858,500 |
| Mar 9, 2026 | 9.23 | 9.52 | 9.17 | 9.43 | 9.43 | 0.75% | 469,027,500 |
| Mar 6, 2026 | 9.37 | 9.48 | 9.25 | 9.36 | 9.36 | -1.06% | 597,084,200 |
| Mar 5, 2026 | 8.73 | 9.46 | 8.72 | 9.46 | 9.46 | 10.00% | 547,039,500 |
| Mar 4, 2026 | 8.40 | 8.72 | 8.36 | 8.60 | 8.60 | 1.18% | 152,161,200 |
| Mar 3, 2026 | 8.93 | 8.99 | 8.50 | 8.50 | 8.50 | -4.71% | 237,583,500 |
| Mar 2, 2026 | 8.98 | 9.10 | 8.88 | 8.92 | 8.92 | -1.98% | 192,593,700 |
| Feb 27, 2026 | 9.09 | 9.16 | 9.03 | 9.10 | 9.10 | -0.22% | 176,962,800 |
| Feb 26, 2026 | 8.90 | 9.17 | 8.86 | 9.12 | 9.12 | 2.59% | 285,841,100 |
| Feb 25, 2026 | 8.97 | 9.03 | 8.85 | 8.89 | 8.89 | -0.67% | 159,676,500 |
| Feb 24, 2026 | 8.81 | 8.98 | 8.80 | 8.95 | 8.95 | 2.64% | 190,986,500 |