Shanghai Electric Group Co., Ltd. (HKG:2727)
Hong Kong
· Delayed Price · Currency is HKD 4.110
+0.060 (1.48%)
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 | 4.06 | 4.13 | 4.02 | 4.11 | 4.11 | 1.48% | 16,056,000 |
| Dec 4, 2025 | 4.01 | 4.06 | 3.98 | 4.05 | 4.05 | 1.25% | 12,848,350 |
| Dec 3, 2025 | 4.07 | 4.07 | 3.99 | 4.00 | 4.00 | -1.23% | 11,340,050 |
| Dec 2, 2025 | 4.10 | 4.10 | 4.00 | 4.05 | 4.05 | -0.98% | 17,510,000 |
| Dec 1, 2025 | 4.12 | 4.14 | 4.07 | 4.09 | 4.09 | 0.25% | 22,320,100 |
| Nov 28, 2025 | 4.10 | 4.10 | 4.03 | 4.08 | 4.08 | 0.25% | 18,292,000 |
| Nov 27, 2025 | 4.11 | 4.13 | 4.05 | 4.07 | 4.07 | -0.49% | 23,116,000 |
| Nov 26, 2025 | 4.01 | 4.13 | 3.98 | 4.09 | 4.09 | 2.76% | 48,735,030 |
| Nov 25, 2025 | 3.99 | 4.03 | 3.94 | 3.98 | 3.98 | - | 28,050,950 |
| Nov 24, 2025 | 3.88 | 4.00 | 3.88 | 3.98 | 3.98 | 2.84% | 37,022,460 |
| Nov 21, 2025 | 4.00 | 4.03 | 3.85 | 3.87 | 3.87 | -4.91% | 49,827,200 |
| Nov 20, 2025 | 4.09 | 4.13 | 4.02 | 4.07 | 4.07 | 0.25% | 24,163,730 |
| Nov 19, 2025 | 4.08 | 4.15 | 4.02 | 4.06 | 4.06 | -1.93% | 29,002,000 |
| Nov 18, 2025 | 4.26 | 4.26 | 4.09 | 4.14 | 4.14 | -2.59% | 58,970,790 |
| Nov 17, 2025 | 4.37 | 4.37 | 4.23 | 4.25 | 4.25 | -2.75% | 43,732,420 |
| Nov 14, 2025 | 4.41 | 4.48 | 4.36 | 4.37 | 4.37 | -2.67% | 27,517,000 |
| Nov 13, 2025 | 4.41 | 4.53 | 4.40 | 4.49 | 4.49 | 1.58% | 34,383,260 |
| Nov 12, 2025 | 4.48 | 4.49 | 4.37 | 4.42 | 4.42 | -2.21% | 34,457,640 |
| Nov 11, 2025 | 4.67 | 4.67 | 4.47 | 4.52 | 4.52 | -2.38% | 45,465,520 |
| Nov 10, 2025 | 4.73 | 4.77 | 4.62 | 4.63 | 4.63 | -1.28% | 40,276,450 |
| Nov 7, 2025 | 4.82 | 4.83 | 4.67 | 4.69 | 4.69 | -3.70% | 51,643,990 |
| Nov 6, 2025 | 4.62 | 4.91 | 4.58 | 4.87 | 4.87 | 6.56% | 125,799,200 |
| Nov 5, 2025 | 4.46 | 4.65 | 4.32 | 4.57 | 4.57 | 0.66% | 73,356,300 |
| Nov 4, 2025 | 4.70 | 4.77 | 4.50 | 4.54 | 4.54 | -3.40% | 63,930,000 |
| Nov 3, 2025 | 4.82 | 5.00 | 4.68 | 4.70 | 4.70 | 3.75% | 142,442,100 |
| Oct 31, 2025 | 4.74 | 4.79 | 4.53 | 4.53 | 4.53 | -4.23% | 68,831,990 |
| Oct 30, 2025 | 4.87 | 4.89 | 4.67 | 4.73 | 4.73 | -1.05% | 62,213,990 |
| Oct 28, 2025 | 4.92 | 4.94 | 4.76 | 4.78 | 4.78 | -2.65% | 66,151,880 |
| Oct 27, 2025 | 4.78 | 4.97 | 4.72 | 4.91 | 4.91 | 4.69% | 120,325,900 |
| Oct 24, 2025 | 4.57 | 4.70 | 4.53 | 4.69 | 4.69 | 3.99% | 73,364,000 |
| Oct 23, 2025 | 4.64 | 4.64 | 4.41 | 4.51 | 4.51 | -2.17% | 66,929,370 |
| Oct 22, 2025 | 4.62 | 4.72 | 4.57 | 4.61 | 4.61 | -1.07% | 54,360,100 |
| Oct 21, 2025 | 4.61 | 4.79 | 4.60 | 4.66 | 4.66 | 1.97% | 70,895,250 |
| Oct 20, 2025 | 4.58 | 4.64 | 4.51 | 4.57 | 4.57 | 2.01% | 53,154,290 |
| Oct 17, 2025 | 4.77 | 4.78 | 4.46 | 4.48 | 4.48 | -5.88% | 103,307,400 |
| Oct 16, 2025 | 4.98 | 4.98 | 4.70 | 4.76 | 4.76 | -3.64% | 85,909,030 |
| Oct 15, 2025 | 4.87 | 4.95 | 4.70 | 4.94 | 4.94 | 3.13% | 115,207,700 |
| Oct 14, 2025 | 5.34 | 5.35 | 4.77 | 4.79 | 4.79 | -6.63% | 206,826,000 |
| Oct 13, 2025 | 4.90 | 5.19 | 4.85 | 5.13 | 5.13 | 1.99% | 296,567,400 |
| Oct 10, 2025 | 5.62 | 5.71 | 5.00 | 5.03 | 5.03 | -10.18% | 389,731,700 |
| Oct 9, 2025 | 4.70 | 5.62 | 4.53 | 5.60 | 5.60 | 17.40% | 564,789,300 |
| Oct 8, 2025 | 4.72 | 5.06 | 4.70 | 4.77 | 4.77 | 1.27% | 86,306,100 |
| Oct 6, 2025 | 4.88 | 4.97 | 4.68 | 4.71 | 4.71 | -4.07% | 47,119,900 |
| Oct 3, 2025 | 4.32 | 5.04 | 4.27 | 4.91 | 4.91 | 14.19% | 138,326,600 |
| Oct 2, 2025 | 4.14 | 4.34 | 4.07 | 4.30 | 4.30 | 5.39% | 45,619,890 |
| Sep 30, 2025 | 3.89 | 4.10 | 3.89 | 4.08 | 4.08 | 5.43% | 119,274,100 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.79 | 3.87 | 3.87 | 0.78% | 67,082,150 |
| Sep 26, 2025 | 4.04 | 4.12 | 3.82 | 3.84 | 3.84 | -4.95% | 167,196,000 |
| Sep 25, 2025 | 3.73 | 4.10 | 3.67 | 4.04 | 4.04 | 10.08% | 403,111,300 |
| Sep 24, 2025 | 3.62 | 3.91 | 3.51 | 3.67 | 3.67 | 3.09% | 208,298,200 |
| Sep 23, 2025 | 3.53 | 3.61 | 3.38 | 3.56 | 3.56 | 0.85% | 73,282,000 |
| Sep 22, 2025 | 3.55 | 3.56 | 3.46 | 3.53 | 3.53 | 0.57% | 27,658,000 |
| Sep 19, 2025 | 3.58 | 3.63 | 3.51 | 3.51 | 3.51 | -1.68% | 37,730,400 |
| Sep 18, 2025 | 3.56 | 3.66 | 3.48 | 3.57 | 3.57 | 0.28% | 50,630,990 |
| Sep 17, 2025 | 3.52 | 3.56 | 3.48 | 3.56 | 3.56 | 1.71% | 29,452,000 |
| Sep 16, 2025 | 3.49 | 3.52 | 3.43 | 3.50 | 3.50 | 0.29% | 23,910,000 |
| Sep 15, 2025 | 3.51 | 3.54 | 3.47 | 3.49 | 3.49 | 0.29% | 20,874,000 |
| Sep 12, 2025 | 3.49 | 3.55 | 3.46 | 3.48 | 3.48 | - | 21,028,000 |
| Sep 11, 2025 | 3.43 | 3.52 | 3.39 | 3.48 | 3.48 | 1.46% | 26,878,250 |
| Sep 10, 2025 | 3.45 | 3.48 | 3.41 | 3.43 | 3.43 | -0.58% | 16,870,000 |
| Sep 9, 2025 | 3.50 | 3.52 | 3.43 | 3.45 | 3.45 | -1.15% | 19,542,000 |
| Sep 8, 2025 | 3.54 | 3.55 | 3.46 | 3.49 | 3.49 | -0.57% | 17,841,070 |
| Sep 5, 2025 | 3.39 | 3.51 | 3.37 | 3.51 | 3.51 | 4.15% | 33,028,000 |
| Sep 4, 2025 | 3.42 | 3.47 | 3.32 | 3.37 | 3.37 | -0.88% | 36,728,000 |
| Sep 3, 2025 | 3.46 | 3.50 | 3.39 | 3.40 | 3.40 | -1.45% | 37,098,000 |
| Sep 2, 2025 | 3.64 | 3.65 | 3.43 | 3.45 | 3.45 | -5.22% | 65,346,000 |
| Sep 1, 2025 | 3.69 | 3.72 | 3.62 | 3.64 | 3.64 | -1.62% | 43,339,500 |
| Aug 29, 2025 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -1.60% | 32,085,000 |
| Aug 28, 2025 | 3.67 | 3.76 | 3.63 | 3.76 | 3.76 | 2.45% | 51,416,000 |
| Aug 27, 2025 | 3.85 | 3.85 | 3.66 | 3.67 | 3.67 | -2.91% | 48,618,000 |
| Aug 26, 2025 | 3.90 | 3.90 | 3.77 | 3.78 | 3.78 | -3.32% | 46,712,000 |
| Aug 25, 2025 | 3.79 | 3.98 | 3.72 | 3.91 | 3.91 | 4.83% | 133,342,300 |
| Aug 22, 2025 | 3.69 | 3.74 | 3.62 | 3.73 | 3.73 | 2.19% | 48,666,000 |
| Aug 21, 2025 | 3.77 | 3.77 | 3.60 | 3.65 | 3.65 | -2.41% | 37,034,000 |
| Aug 20, 2025 | 3.79 | 3.81 | 3.65 | 3.74 | 3.74 | -1.58% | 50,599,000 |
| Aug 19, 2025 | 3.92 | 3.95 | 3.79 | 3.80 | 3.80 | -2.31% | 53,300,000 |
| Aug 18, 2025 | 3.98 | 4.00 | 3.86 | 3.89 | 3.89 | -0.77% | 61,601,200 |
| Aug 15, 2025 | 3.63 | 4.00 | 3.63 | 3.92 | 3.92 | 8.29% | 261,581,400 |
| Aug 14, 2025 | 3.73 | 3.75 | 3.59 | 3.62 | 3.62 | -2.43% | 65,144,800 |
| Aug 13, 2025 | 3.68 | 3.80 | 3.64 | 3.71 | 3.71 | 1.64% | 66,047,000 |
| Aug 12, 2025 | 3.69 | 3.73 | 3.60 | 3.65 | 3.65 | -0.54% | 45,875,000 |
| Aug 11, 2025 | 3.60 | 3.74 | 3.55 | 3.67 | 3.67 | 2.80% | 91,373,300 |
| Aug 8, 2025 | 3.59 | 3.71 | 3.56 | 3.57 | 3.57 | -0.28% | 89,614,400 |
| Aug 7, 2025 | 3.36 | 3.70 | 3.36 | 3.58 | 3.58 | 6.23% | 186,105,100 |
| Aug 6, 2025 | 3.30 | 3.40 | 3.26 | 3.37 | 3.37 | 2.74% | 54,216,700 |
| Aug 5, 2025 | 3.25 | 3.29 | 3.22 | 3.28 | 3.28 | 1.86% | 38,738,000 |
| Aug 4, 2025 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | 0.63% | 25,518,100 |
| Aug 1, 2025 | 3.21 | 3.26 | 3.19 | 3.20 | 3.20 | - | 53,328,000 |
| Jul 31, 2025 | 3.33 | 3.36 | 3.18 | 3.20 | 3.20 | -3.61% | 72,944,000 |
| Jul 30, 2025 | 3.38 | 3.39 | 3.28 | 3.32 | 3.32 | -2.64% | 79,580,000 |
| Jul 29, 2025 | 3.29 | 3.65 | 3.29 | 3.41 | 3.41 | 3.65% | 349,402,300 |
| Jul 28, 2025 | 3.46 | 3.46 | 3.29 | 3.29 | 3.29 | -2.08% | 71,000,000 |
| Jul 25, 2025 | 3.32 | 3.43 | 3.26 | 3.36 | 3.36 | 1.51% | 111,615,000 |
| Jul 24, 2025 | 3.29 | 3.38 | 3.28 | 3.31 | 3.31 | 0.91% | 72,398,310 |
| Jul 23, 2025 | 3.38 | 3.80 | 3.25 | 3.28 | 3.28 | -0.91% | 310,174,800 |
| Jul 22, 2025 | 3.35 | 3.35 | 3.21 | 3.31 | 3.31 | 1.53% | 117,001,800 |
| Jul 21, 2025 | 3.19 | 3.37 | 3.10 | 3.26 | 3.26 | 6.54% | 253,781,400 |
| Jul 18, 2025 | 3.02 | 3.11 | 2.96 | 3.06 | 3.06 | 2.00% | 76,000,000 |
| Jul 17, 2025 | 2.93 | 3.01 | 2.92 | 3.00 | 3.00 | 2.74% | 32,484,000 |
| Jul 16, 2025 | 2.93 | 2.97 | 2.91 | 2.92 | 2.92 | - | 16,346,000 |