Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:900925)
China · Delayed Price · Currency is CNY · Price in USD 1.465
-0.046 (-3.04%)
At close: Dec 8, 2025
SHA:900925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 1.51 | 1.53 | 1.46 | 1.47 | 1.47 | -3.04% | 1,492,027 |
| Dec 5, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.92% | 1,080,374 |
| Dec 4, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.33% | 1,023,115 |
| Dec 3, 2025 | 1.57 | 1.58 | 1.52 | 1.52 | 1.52 | -3.43% | 1,613,882 |
| Dec 2, 2025 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | 0.13% | 1,019,018 |
| Dec 1, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.06% | 771,578 |
| Nov 28, 2025 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | 2.68% | 1,691,660 |
| Nov 27, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -2.86% | 2,225,245 |
| Nov 26, 2025 | 1.52 | 1.58 | 1.51 | 1.58 | 1.58 | 3.55% | 2,817,060 |
| Nov 25, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -0.33% | 1,502,563 |
| Nov 24, 2025 | 1.50 | 1.53 | 1.49 | 1.53 | 1.53 | 2.90% | 2,866,780 |
| Nov 21, 2025 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | -0.34% | 3,078,839 |
| Nov 20, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.13% | 861,171 |
| Nov 19, 2025 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | - | 1,462,847 |
| Nov 18, 2025 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | 1.36% | 2,192,581 |
| Nov 17, 2025 | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | 3.45% | 1,529,409 |
| Nov 14, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.42% | 598,411 |
| Nov 13, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | -0.21% | 523,844 |
| Nov 12, 2025 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | -1.73% | 1,127,300 |
| Nov 11, 2025 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.42% | 1,147,190 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.39 | 1.44 | 1.44 | -0.42% | 1,775,740 |
| Nov 7, 2025 | 1.41 | 1.46 | 1.41 | 1.44 | 1.44 | 2.49% | 2,833,628 |
| Nov 6, 2025 | 1.35 | 1.42 | 1.35 | 1.41 | 1.41 | 4.14% | 3,751,642 |
| Nov 5, 2025 | 1.31 | 1.36 | 1.31 | 1.35 | 1.35 | 2.97% | 2,071,735 |
| Nov 4, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.13% | 511,800 |
| Nov 3, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | 0.61% | 1,029,414 |
| Oct 31, 2025 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | 4.35% | 5,372,066 |
| Oct 30, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.71% | 634,940 |
| Oct 29, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 308,500 |
| Oct 28, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.31% | 403,760 |
| Oct 27, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.46% | 476,341 |
| Oct 24, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.40% | 691,505 |
| Oct 23, 2025 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.54% | 520,443 |
| Oct 22, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.70% | 954,569 |
| Oct 21, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 3.31% | 1,073,870 |
| Oct 20, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.47% | 387,205 |
| Oct 17, 2025 | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -2.63% | 798,405 |
| Oct 16, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.26% | 625,660 |
| Oct 15, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 1.74% | 670,480 |
| Oct 14, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.32% | 848,960 |
| Oct 13, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -0.46% | 1,111,806 |
| Oct 10, 2025 | 1.33 | 1.33 | 1.29 | 1.30 | 1.30 | -2.55% | 940,120 |
| Oct 9, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.60% | 931,600 |
| Sep 30, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -0.15% | 636,580 |
| Sep 29, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.31 | 1.21% | 789,937 |
| Sep 26, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.30 | -1.56% | 818,179 |
| Sep 25, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.32 | 1.89% | 919,975 |
| Sep 24, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.29 | 0.08% | 1,090,788 |
| Sep 23, 2025 | 1.33 | 1.34 | 1.29 | 1.32 | 1.29 | -1.12% | 1,519,048 |
| Sep 22, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.31 | -1.33% | 650,925 |