Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:900925)
China · Delayed Price · Currency is CNY · Price in USD 1.430
+0.023 (1.63%)
Jul 21, 2026, 11:27 AM CST
SHA:900925 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.42 | 1.43 | 1.41 | 1.43 | - | 1.49% | 150,958 |
| Jul 20, 2026 | 1.46 | 1.47 | 1.40 | 1.41 | 1.41 | -3.23% | 734,456 |
| Jul 17, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.15% | 602,900 |
| Jul 16, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.47% | 314,729 |
| Jul 15, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 395,938 |
| Jul 14, 2026 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | -0.47% | 483,717 |
| Jul 13, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.99% | 492,058 |
| Jul 10, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | 0.13% | 396,089 |
| Jul 9, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 1.34% | 568,831 |
| Jul 8, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -1.39% | 822,227 |
| Jul 7, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.92% | 514,019 |
| Jul 6, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.39% | 424,590 |
| Jul 3, 2026 | 1.49 | 1.53 | 1.48 | 1.53 | 1.53 | 2.75% | 1,403,612 |
| Jul 2, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | 0.23% | 814,739 |
| Jul 1, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.49 | 1.96% | 1,158,943 |
| Jun 30, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.46 | 3.42% | 887,124 |
| Jun 29, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.41 | -0.49% | 260,400 |
| Jun 26, 2026 | 1.43 | 1.45 | 1.43 | 1.44 | 1.42 | 0.28% | 416,800 |
| Jun 25, 2026 | 1.45 | 1.46 | 1.42 | 1.43 | 1.41 | -1.04% | 244,400 |
| Jun 24, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.43 | 1.12% | 265,060 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.41 | -1.85% | 406,189 |
| Jun 22, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.44 | 0.07% | 595,692 |
| Jun 18, 2026 | 1.41 | 1.46 | 1.40 | 1.46 | 1.44 | 4.36% | 1,685,682 |
| Jun 17, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.38 | 0.14% | 441,600 |
| Jun 16, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.37 | -0.43% | 133,456 |
| Jun 15, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | 0.79% | 182,081 |
| Jun 12, 2026 | 1.38 | 1.40 | 1.38 | 1.39 | 1.37 | 0.94% | 200,800 |
| Jun 11, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.36 | -1.57% | 321,744 |
| Jun 10, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.38 | -1.75% | 245,481 |
| Jun 9, 2026 | 1.41 | 1.43 | 1.38 | 1.43 | 1.40 | 2.08% | 514,374 |
| Jun 8, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.37 | -0.29% | 438,250 |
| Jun 5, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.38 | 0.86% | 397,221 |
| Jun 4, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.37 | 0.95% | 360,844 |
| Jun 3, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.35 | 0.22% | 444,800 |
| Jun 2, 2026 | 1.37 | 1.37 | 1.34 | 1.37 | 1.35 | 0.37% | 579,428 |
| Jun 1, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.35 | -0.22% | 385,200 |
| May 29, 2026 | 1.43 | 1.43 | 1.36 | 1.37 | 1.35 | -2.84% | 726,300 |
| May 28, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.39 | 0.21% | 345,478 |
| May 27, 2026 | 1.43 | 1.46 | 1.40 | 1.41 | 1.39 | -2.09% | 947,985 |
| May 26, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.41 | -1.37% | 462,700 |
| May 25, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.43 | -0.41% | 482,544 |
| May 22, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.44 | 2.52% | 772,414 |
| May 21, 2026 | 1.45 | 1.46 | 1.43 | 1.43 | 1.40 | -1.25% | 772,400 |
| May 20, 2026 | 1.45 | 1.46 | 1.42 | 1.45 | 1.42 | -0.21% | 713,921 |
| May 19, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.43 | 4.62% | 1,158,080 |
| May 18, 2026 | 1.41 | 1.42 | 1.38 | 1.38 | 1.36 | -1.91% | 596,285 |
| May 15, 2026 | 1.38 | 1.44 | 1.38 | 1.41 | 1.39 | 2.17% | 963,508 |
| May 14, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.36 | -1.43% | 411,614 |
| May 13, 2026 | 1.39 | 1.41 | 1.38 | 1.40 | 1.38 | -0.57% | 312,871 |
| May 12, 2026 | 1.41 | 1.41 | 1.39 | 1.41 | 1.39 | -0.42% | 361,039 |