Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:900925)
China · Delayed Price · Currency is CNY · Price in USD 1.222
-0.002 (-0.16%)
Aug 7, 2025, 11:29 AM CST
SHA:900925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 1,122,976 |
| Aug 5, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 1,011,773 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 487,414 |
| Aug 1, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 728,300 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 804,444 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 1,183,587 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 1,407,286 |
| Jul 28, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | - | 2,211,051 |
| Jul 25, 2025 | 1.17 | 1.22 | 1.16 | 1.22 | 1.22 | 5.17% | 3,535,603 |
| Jul 24, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 994,447 |
| Jul 23, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | - | 769,120 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 549,058 |
| Jul 21, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 367,832 |
| Jul 18, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 301,688 |
| Jul 17, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 1,282,839 |
| Jul 16, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 245,100 |
| Jul 15, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 271,557 |
| Jul 14, 2025 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 776,496 |
| Jul 11, 2025 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 874,363 |
| Jul 10, 2025 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 591,461 |
| Jul 9, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 283,519 |
| Jul 8, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 326,681 |
| Jul 7, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 275,813 |
| Jul 4, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 197,956 |
| Jul 3, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 332,361 |
| Jul 2, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 285,455 |
| Jul 1, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | - | 235,284 |
| Jun 30, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 467,870 |
| Jun 27, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 311,163 |
| Jun 26, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 800,985 |
| Jun 25, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | 0.93% | 582,634 |
| Jun 24, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.85% | 1,696,224 |
| Jun 23, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 322,625 |
| Jun 20, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 198,700 |
| Jun 19, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 276,600 |
| Jun 18, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 248,906 |
| Jun 17, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 387,852 |
| Jun 16, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 97,485 |
| Jun 13, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | - | 215,920 |
| Jun 12, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 128,300 |
| Jun 11, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -1.83% | 275,339 |
| Jun 10, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.06 | - | 268,348 |
| Jun 9, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.06 | 0.93% | 262,619 |
| Jun 6, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.05 | - | 131,676 |
| Jun 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.05 | - | 193,929 |
| Jun 4, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.05 | - | 340,840 |
| Jun 3, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.05 | -0.92% | 119,172 |
| May 30, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.06 | - | 608,300 |
| May 29, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.06 | 1.87% | 306,912 |
| May 28, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.04 | 0.94% | 212,900 |