Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:900925)
China · Delayed Price · Currency is CNY · Price in USD 1.190
-0.015 (-1.24%)
Oct 8, 2026, 11:27 AM CST
SHA:900925 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.84% | 224,701 |
| Sep 29, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.44% | 249,220 |
| Sep 28, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.76% | 245,100 |
| Sep 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.34% | 221,200 |
| Sep 23, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.09% | 957,639 |
| Sep 22, 2026 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -4.63% | 1,730,479 |
| Sep 21, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | 0.16% | 1,369,380 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.24 | 1.25 | 1.25 | -6.71% | 2,935,361 |
| Sep 17, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.52% | 123,728 |
| Sep 16, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 0.45% | 176,200 |
| Sep 15, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.07% | 158,980 |
| Sep 14, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.22% | 208,800 |
| Sep 11, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.22% | 186,620 |
| Sep 10, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.07% | 158,733 |
| Sep 9, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.11% | 238,552 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -0.22% | 188,422 |
| Sep 7, 2026 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.44% | 382,822 |
| Sep 4, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.97% | 281,243 |
| Sep 3, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.07% | 209,500 |
| Sep 2, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.21% | 258,863 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.29 | 1.32 | 1.32 | -1.86% | 1,345,532 |
| Aug 31, 2026 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -5.95% | 2,226,546 |
| Aug 28, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.14% | 224,067 |
| Aug 27, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.42% | 364,900 |
| Aug 26, 2026 | 1.43 | 1.46 | 1.43 | 1.43 | 1.43 | -0.56% | 386,200 |
| Aug 25, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.07% | 239,014 |
| Aug 24, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 430,315 |
| Aug 21, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -0.34% | 160,500 |
| Aug 20, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | 157,477 |
| Aug 19, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 495,100 |
| Aug 18, 2026 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -0.13% | 328,018 |
| Aug 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.20% | 115,995 |
| Aug 14, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | 167,565 |
| Aug 13, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -0.07% | 204,100 |
| Aug 12, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.07% | 199,100 |
| Aug 11, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.20% | 151,766 |
| Aug 10, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.20% | 214,857 |
| Aug 7, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.07% | 326,920 |
| Aug 6, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.60% | 177,500 |
| Aug 5, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.40% | 217,240 |
| Aug 4, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 333,368 |
| Aug 3, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 312,380 |
| Jul 31, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 0.55% | 423,126 |
| Jul 30, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.62% | 347,851 |
| Jul 29, 2026 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.14% | 252,900 |
| Jul 28, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 501,900 |
| Jul 27, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 2.05% | 561,990 |
| Jul 24, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -2.07% | 523,511 |
| Jul 23, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 1.54% | 286,420 |
| Jul 22, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.84% | 317,824 |