Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:900925)
China · Delayed Price · Currency is CNY · Price in USD 1.322
-0.048 (-3.50%)
Apr 28, 2026, 3:00 PM CST
SHA:900925 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | - | -2.55% | 357,000 |
| Apr 27, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.58% | 473,200 |
| Apr 24, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.50% | 536,028 |
| Apr 23, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.79% | 570,901 |
| Apr 22, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.77% | 681,416 |
| Apr 21, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.49% | 389,101 |
| Apr 20, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.35% | 263,400 |
| Apr 17, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.50% | 290,043 |
| Apr 16, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.78% | 544,931 |
| Apr 15, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.91% | 348,480 |
| Apr 14, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.28% | 305,484 |
| Apr 13, 2026 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 2.96% | 997,149 |
| Apr 10, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 2.29% | 918,084 |
| Apr 9, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | -0.37% | 383,171 |
| Apr 8, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 4.69% | 1,283,673 |
| Apr 7, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.38% | 276,700 |
| Apr 3, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.68% | 309,600 |
| Apr 2, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.15% | 231,600 |
| Apr 1, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.69% | 525,800 |
| Mar 31, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 368,280 |
| Mar 30, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.80% | 732,024 |
| 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 |