Shanghai Electric Group Co., Ltd. (SHA:601727)
China
· Delayed Price · Currency is CNY 8.59
+0.09 (1.06%)
At close: Dec 5, 2025
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.49 | 8.60 | 8.40 | 8.59 | 8.59 | 1.06% | 106,596,401 |
| Dec 4, 2025 | 8.44 | 8.55 | 8.37 | 8.50 | 8.50 | 0.83% | 94,802,910 |
| Dec 3, 2025 | 8.53 | 8.57 | 8.41 | 8.43 | 8.43 | -1.52% | 96,972,700 |
| Dec 2, 2025 | 8.66 | 8.66 | 8.52 | 8.56 | 8.56 | -1.50% | 112,187,552 |
| Dec 1, 2025 | 8.70 | 8.71 | 8.63 | 8.69 | 8.69 | -0.69% | 106,842,300 |
| Nov 28, 2025 | 8.68 | 8.75 | 8.61 | 8.75 | 8.75 | 0.57% | 110,827,100 |
| Nov 27, 2025 | 8.82 | 8.82 | 8.70 | 8.70 | 8.70 | -2.03% | 153,112,000 |
| Nov 26, 2025 | 8.60 | 8.93 | 8.53 | 8.88 | 8.88 | 3.14% | 266,764,500 |
| Nov 25, 2025 | 8.62 | 8.70 | 8.56 | 8.61 | 8.61 | -0.12% | 152,128,300 |
| Nov 24, 2025 | 8.42 | 8.65 | 8.41 | 8.62 | 8.62 | 3.48% | 210,824,900 |
| Nov 21, 2025 | 8.58 | 8.62 | 8.32 | 8.33 | 8.33 | -3.92% | 173,843,700 |
| Nov 20, 2025 | 8.68 | 8.75 | 8.64 | 8.67 | 8.67 | 0.12% | 110,222,700 |
| Nov 19, 2025 | 8.77 | 8.82 | 8.62 | 8.66 | 8.66 | -1.59% | 149,059,700 |
| Nov 18, 2025 | 8.85 | 8.92 | 8.78 | 8.80 | 8.80 | -0.56% | 130,091,200 |
| Nov 17, 2025 | 9.04 | 9.04 | 8.80 | 8.85 | 8.85 | -2.32% | 222,059,100 |
| Nov 14, 2025 | 9.09 | 9.15 | 9.06 | 9.06 | 9.06 | -1.31% | 139,296,500 |
| Nov 13, 2025 | 9.14 | 9.20 | 9.10 | 9.18 | 9.18 | 0.99% | 142,284,600 |
| Nov 12, 2025 | 9.25 | 9.25 | 9.02 | 9.09 | 9.09 | -1.84% | 183,964,500 |
| Nov 11, 2025 | 9.40 | 9.41 | 9.24 | 9.26 | 9.26 | -1.59% | 203,565,000 |
| Nov 10, 2025 | 9.51 | 9.51 | 9.35 | 9.41 | 9.41 | -1.05% | 207,078,900 |
| Nov 7, 2025 | 9.70 | 9.71 | 9.50 | 9.51 | 9.51 | -2.76% | 321,466,200 |
| Nov 6, 2025 | 9.41 | 9.88 | 9.39 | 9.78 | 9.78 | 3.93% | 563,813,900 |
| Nov 5, 2025 | 9.22 | 9.52 | 9.12 | 9.41 | 9.41 | 0.11% | 320,613,900 |
| Nov 4, 2025 | 9.51 | 9.71 | 9.32 | 9.40 | 9.40 | -2.19% | 344,586,800 |
| Nov 3, 2025 | 9.86 | 10.15 | 9.54 | 9.61 | 9.61 | 3.22% | 522,665,300 |
| Oct 31, 2025 | 9.39 | 9.53 | 9.30 | 9.31 | 9.31 | -0.85% | 231,294,700 |
| Oct 30, 2025 | 9.55 | 9.60 | 9.38 | 9.39 | 9.39 | -1.68% | 264,716,800 |
| Oct 29, 2025 | 9.51 | 9.58 | 9.44 | 9.55 | 9.55 | 0.42% | 240,121,400 |
| Oct 28, 2025 | 9.72 | 9.75 | 9.49 | 9.51 | 9.51 | -2.06% | 324,801,700 |
| Oct 27, 2025 | 9.51 | 9.72 | 9.40 | 9.71 | 9.71 | 3.52% | 459,767,300 |
| Oct 24, 2025 | 9.19 | 9.42 | 9.16 | 9.38 | 9.38 | 2.18% | 344,731,400 |
| Oct 23, 2025 | 9.20 | 9.22 | 8.95 | 9.18 | 9.18 | -0.97% | 280,555,000 |
| Oct 22, 2025 | 9.20 | 9.37 | 9.16 | 9.27 | 9.27 | 0.11% | 262,251,200 |
| Oct 21, 2025 | 9.16 | 9.33 | 9.13 | 9.26 | 9.26 | 1.09% | 263,486,000 |
| Oct 20, 2025 | 9.29 | 9.37 | 9.11 | 9.16 | 9.16 | 0.33% | 292,075,300 |
| Oct 17, 2025 | 9.59 | 9.62 | 9.10 | 9.13 | 9.13 | -5.29% | 389,675,800 |
| Oct 16, 2025 | 10.06 | 10.09 | 9.57 | 9.64 | 9.64 | -3.70% | 420,888,700 |
| Oct 15, 2025 | 10.07 | 10.22 | 9.72 | 10.01 | 10.01 | -1.28% | 547,462,600 |
| Oct 14, 2025 | 11.01 | 11.10 | 10.10 | 10.14 | 10.14 | -5.85% | 829,006,000 |
| Oct 13, 2025 | 9.90 | 10.98 | 9.90 | 10.77 | 10.77 | 2.96% | 940,748,300 |
| Oct 10, 2025 | 11.21 | 11.22 | 10.28 | 10.46 | 10.46 | 0.77% | 1,211,459,000 |
| Oct 9, 2025 | 9.81 | 10.38 | 9.77 | 10.38 | 10.38 | 9.96% | 436,469,100 |
| Sep 30, 2025 | 9.31 | 9.65 | 9.25 | 9.44 | 9.44 | 1.94% | 564,275,500 |
| Sep 29, 2025 | 9.40 | 9.59 | 9.19 | 9.26 | 9.26 | -1.91% | 651,527,500 |
| Sep 26, 2025 | 9.76 | 10.00 | 9.40 | 9.44 | 9.44 | -3.28% | 1,068,402,000 |
| Sep 25, 2025 | 9.00 | 9.76 | 8.88 | 9.76 | 9.76 | 10.03% | 1,262,896,000 |
| Sep 24, 2025 | 8.52 | 9.35 | 8.31 | 8.87 | 8.87 | 4.11% | 815,171,900 |
| Sep 23, 2025 | 8.23 | 8.60 | 7.91 | 8.52 | 8.52 | 3.52% | 346,477,800 |
| Sep 22, 2025 | 8.20 | 8.25 | 8.08 | 8.23 | 8.23 | 1.35% | 185,167,500 |
| Sep 19, 2025 | 8.08 | 8.25 | 8.08 | 8.12 | 8.12 | -0.25% | 183,392,600 |