Shanghai Electric Group Co., Ltd. (FRA:USR)
Germany
· Delayed Price · Currency is EUR 0.448
-0.012 (-2.61%)
Last updated: Dec 5, 2025, 8:16 AM CET
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 5.50% | 3,805 |
| Dec 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.80% | - |
| Dec 2, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 2.23% | 10,000 |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Nov 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Nov 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | - |
| Nov 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 3,606 |
| Nov 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 6.13% | 10,000 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.78% | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 5,000 |
| Nov 19, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | - | 4,600 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 5,000 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.04% | 5,000 |
| Nov 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -0.41% | 985 |
| Nov 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.60% | - |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.63% | 5,000 |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.53% | - |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Nov 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.74% | - |
| Nov 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5.94% | - |
| Nov 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.00% | - |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -5.66% | - |
| Nov 3, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 7.29% | 6,000 |
| Oct 31, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.14% | - |
| Oct 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Oct 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | - |
| Oct 28, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.83% | - |
| Oct 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.95% | - |
| Oct 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.91% | - |
| Oct 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -3.76% | - |
| Oct 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | - |
| Oct 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.25% | - |
| Oct 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Oct 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.47% | - |
| Oct 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.83% | - |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.95% | - |
| Oct 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.41% | - |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Oct 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.88% | - |
| Oct 9, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 14.42% | 2,950 |
| Oct 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | - |
| Oct 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Oct 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.74% | - |
| Oct 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 16.30% | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.55% | - |
| Oct 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.85% | - |
| Sep 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.35% | - |
| Sep 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.88% | - |
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.39% | - |
| Sep 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 9.09% | 2,200 |
| Sep 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 8.20% | - |
| Sep 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.68% | - |
| Sep 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Sep 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Sep 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Sep 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Sep 15, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.06% | 7,500 |
| Sep 12, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.07% | - |
| Sep 11, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 12,000 |
| Sep 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.08% | - |
| Sep 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.12% | - |
| Sep 8, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Sep 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.73% | - |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| Sep 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.07% | - |
| Sep 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -4.59% | - |
| Sep 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.01% | - |
| Aug 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.49% | - |
| Aug 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.47% | - |
| Aug 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.92% | - |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Aug 25, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.96% | 32,473 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.02% | - |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.46% | - |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.40% | - |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.95% | - |
| Aug 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Aug 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.69% | 2,400 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.99% | - |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.01% | - |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.51% | - |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.59% | - |
| Aug 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Aug 7, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.13% | - |
| Aug 6, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | 6.21% | 2,000 |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.31% | - |
| Aug 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.26% | 1,500 |
| Aug 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 31, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.67% | - |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.17% | - |
| Jul 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.37% | - |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -2.20% | - |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.00% | - |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.13% | - |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.14% | - |
| Jul 22, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 5.42% | - |
| Jul 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.11% | - |