Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:900925)
China · Delayed Price · Currency is CNY · Price in USD 1.339
+0.026 (1.98%)
Sep 30, 2025, 3:00 PM CST
SHA:900925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | - | 636,580 |
| Sep 29, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.31 | 0.75% | 789,937 |
| Sep 26, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.30 | -1.48% | 818,179 |
| Sep 25, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.32 | 2.27% | 919,975 |
| Sep 24, 2025 | 1.32 | 1.34 | 1.29 | 1.32 | 1.29 | - | 1,090,788 |
| Sep 23, 2025 | 1.33 | 1.34 | 1.29 | 1.32 | 1.29 | -1.49% | 1,519,048 |
| Sep 22, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.31 | -0.74% | 650,925 |
| Sep 19, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.32 | 1.50% | 1,115,065 |
| Sep 18, 2025 | 1.36 | 1.38 | 1.32 | 1.33 | 1.30 | -2.21% | 1,879,166 |
| Sep 17, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.33 | 3.03% | 2,164,289 |
| Sep 16, 2025 | 1.32 | 1.33 | 1.29 | 1.32 | 1.29 | - | 862,934 |
| Sep 15, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.29 | 2.33% | 1,259,885 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | -0.77% | 398,760 |
| Sep 11, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.27 | 2.36% | 1,001,550 |
| Sep 10, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.24 | 0.79% | 430,565 |
| Sep 9, 2025 | 1.28 | 1.29 | 1.25 | 1.26 | 1.23 | -1.56% | 1,032,600 |
| Sep 8, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.25 | -0.78% | 568,185 |
| Sep 5, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.26 | 4.03% | 1,174,216 |
| Sep 4, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.22 | -1.59% | 1,115,200 |
| Sep 3, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.23 | -0.79% | 849,475 |
| Sep 2, 2025 | 1.31 | 1.32 | 1.25 | 1.27 | 1.25 | -3.05% | 2,035,556 |
| Sep 1, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.28 | -0.76% | 648,477 |
| Aug 29, 2025 | 1.30 | 1.33 | 1.29 | 1.32 | 1.30 | 1.54% | 1,623,871 |
| Aug 28, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.27 | 3.17% | 1,112,589 |
| Aug 27, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.23 | - | 1,739,779 |
| Aug 26, 2025 | 1.32 | 1.33 | 1.25 | 1.26 | 1.23 | -4.55% | 2,926,513 |
| Aug 25, 2025 | 1.32 | 1.36 | 1.30 | 1.32 | 1.29 | - | 2,371,347 |
| Aug 22, 2025 | 1.27 | 1.32 | 1.27 | 1.32 | 1.29 | 3.94% | 1,889,621 |
| Aug 21, 2025 | 1.32 | 1.34 | 1.27 | 1.27 | 1.25 | -3.79% | 2,498,082 |
| Aug 20, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | 1.29 | -1.49% | 2,730,306 |
| Aug 19, 2025 | 1.28 | 1.35 | 1.27 | 1.34 | 1.31 | 5.51% | 4,184,914 |
| Aug 18, 2025 | 1.24 | 1.28 | 1.24 | 1.27 | 1.25 | 2.42% | 2,019,444 |
| Aug 15, 2025 | 1.21 | 1.25 | 1.21 | 1.24 | 1.22 | 2.48% | 1,922,258 |
| Aug 14, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.18 | -2.42% | 1,140,366 |
| Aug 13, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.21 | - | 1,028,337 |
| Aug 12, 2025 | 1.21 | 1.26 | 1.20 | 1.24 | 1.22 | 2.48% | 2,456,329 |
| Aug 11, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.19 | 0.83% | 772,412 |
| Aug 8, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.17 | -1.64% | 609,680 |
| Aug 7, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.20 | - | 750,731 |
| Aug 6, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.20 | 0.83% | 1,122,976 |
| Aug 5, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.18 | 1.68% | 1,011,773 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.16 | 0.85% | 487,414 |
| Aug 1, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.16 | - | 728,300 |
| Jul 31, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.15 | - | 804,444 |
| Jul 30, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.15 | -1.67% | 1,183,587 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.17 | -1.64% | 1,407,286 |
| Jul 28, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.19 | - | 2,211,051 |
| Jul 25, 2025 | 1.17 | 1.22 | 1.16 | 1.22 | 1.20 | 5.17% | 3,535,603 |
| Jul 24, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.14 | 1.75% | 994,447 |
| Jul 23, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.12 | - | 769,120 |