Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:900925)
China · Delayed Price · Currency is CNY · Price in USD 1.459
+0.044 (3.11%)
Nov 17, 2025, 2:14 PM CST
SHA:900925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.32 | 1.58% | 1,115,065 |
| Sep 18, 2025 | 1.36 | 1.38 | 1.32 | 1.33 | 1.30 | -1.77% | 1,879,166 |
| Sep 17, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.33 | 2.57% | 2,164,289 |
| Sep 16, 2025 | 1.32 | 1.33 | 1.29 | 1.32 | 1.29 | 0.08% | 862,934 |
| Sep 15, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.29 | 2.17% | 1,259,885 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | -0.61% | 398,760 |
| Sep 11, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.27 | 2.60% | 1,001,550 |
| Sep 10, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.24 | 0.88% | 430,565 |
| Sep 9, 2025 | 1.28 | 1.29 | 1.25 | 1.26 | 1.23 | -1.72% | 1,032,600 |
| Sep 8, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.25 | -0.62% | 568,185 |
| Sep 5, 2025 | 1.26 | 1.29 | 1.24 | 1.29 | 1.26 | 3.62% | 1,174,216 |
| Sep 4, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.22 | -1.27% | 1,115,200 |
| Sep 3, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.23 | -1.33% | 849,475 |
| Sep 2, 2025 | 1.31 | 1.32 | 1.25 | 1.28 | 1.25 | -2.82% | 2,035,556 |
| Sep 1, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.28 | -0.91% | 648,477 |
| Aug 29, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.30 | 2.24% | 1,623,871 |