Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:900925)
China · Delayed Price · Currency is CNY · Price in USD 1.331
+0.003 (0.23%)
At close: Mar 27, 2026
SHA:900925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | 0.23% | 525,400 |
| Mar 26, 2026 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.71% | 636,781 |
| Mar 25, 2026 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 3.25% | 950,233 |
| Mar 24, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 1.69% | 806,470 |
| Mar 23, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -8.00% | 2,737,690 |
| Mar 20, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -1.19% | 824,581 |
| Mar 19, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.59% | 839,566 |
| Mar 18, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -0.81% | 517,855 |
| Mar 17, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.34% | 491,894 |
| Mar 16, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | -1.14% | 853,513 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.27% | 468,781 |
| Mar 12, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.71% | 930,800 |
| Mar 11, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 195,612 |
| Mar 10, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | 0.20% | 390,816 |
| Mar 9, 2026 | 1.54 | 1.54 | 1.50 | 1.53 | 1.53 | -0.59% | 857,341 |
| Mar 6, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.39% | 339,863 |
| Mar 5, 2026 | 1.53 | 1.57 | 1.53 | 1.54 | 1.54 | 1.11% | 947,380 |
| Mar 4, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 2.48% | 1,435,177 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -4.24% | 1,921,560 |
| Mar 2, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.08% | 1,118,180 |
| Feb 27, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.44% | 594,289 |
| Feb 26, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -0.50% | 548,866 |
| Feb 25, 2026 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.32% | 345,760 |
| Feb 24, 2026 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | -0.63% | 567,520 |
| Feb 13, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.13% | 234,724 |
| Feb 12, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.69% | 504,640 |
| Feb 11, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.38% | 553,992 |
| Feb 10, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.57% | 287,264 |
| Feb 9, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -0.32% | 571,900 |
| Feb 6, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.19% | 574,700 |
| Feb 5, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.56% | 737,923 |
| Feb 4, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 0.94% | 970,700 |
| Feb 3, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.79% | 851,915 |
| Feb 2, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | 0.58% | 912,940 |
| Jan 30, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.32% | 600,260 |
| Jan 29, 2026 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | - | 741,968 |
| Jan 28, 2026 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.65% | 1,520,640 |
| Jan 27, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | -0.06% | 562,300 |
| Jan 26, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -2.11% | 1,464,149 |
| Jan 23, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.86% | 1,469,163 |
| Jan 22, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | 0.06% | 741,681 |
| Jan 21, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | -0.06% | 843,271 |
| Jan 20, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.12% | 676,652 |
| Jan 19, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.43% | 969,575 |
| Jan 16, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 769,775 |
| Jan 15, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.31% | 1,116,693 |
| Jan 14, 2026 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | 0.25% | 2,316,300 |
| Jan 13, 2026 | 1.57 | 1.61 | 1.55 | 1.60 | 1.60 | 1.14% | 1,724,262 |
| Jan 12, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -3.43% | 2,667,290 |
| Jan 9, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.18% | 999,789 |