Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:900925)
China · Delayed Price · Currency is CNY · Price in USD 1.576
-0.003 (-0.19%)
At close: Feb 6, 2026
SHA:900925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 1.60 | 1.64 | 1.60 | 1.63 | 1.63 | 1.68% | 1,420,165 |
| Jan 7, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.19% | 1,127,183 |
| Jan 6, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.50% | 1,177,579 |
| Jan 5, 2026 | 1.59 | 1.60 | 1.57 | 1.59 | 1.59 | 0.19% | 1,349,703 |
| Dec 31, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.82% | 1,192,293 |
| Dec 30, 2025 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | 0.38% | 1,167,800 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.82% | 705,800 |
| Dec 26, 2025 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 2.13% | 2,307,123 |
| Dec 25, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 2.65% | 1,079,318 |
| Dec 24, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.07% | 474,240 |
| Dec 23, 2025 | 1.53 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 1,175,820 |
| Dec 22, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -0.91% | 1,459,092 |
| Dec 19, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | 0.59% | 1,237,060 |
| Dec 18, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 1.19% | 1,443,613 |
| Dec 17, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.51 | 3.01% | 1,451,123 |
| Dec 16, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.07% | 1,282,081 |
| Dec 15, 2025 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -0.34% | 593,240 |
| Dec 12, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.37% | 991,264 |
| Dec 11, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.43 | -0.83% | 516,264 |
| Dec 10, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.48% | 1,029,032 |
| Dec 9, 2025 | 1.47 | 1.48 | 1.39 | 1.41 | 1.41 | -3.75% | 2,983,590 |
| 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 |