Shanghai Electric Group Co., Ltd. (HKG:2727)
Hong Kong
· Delayed Price · Currency is HKD 3.900
+0.100 (2.63%)
Apr 29, 2026, 4:08 PM HKT
Shanghai Electric Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.79 | 3.88 | 3.79 | 3.87 | - | 1.84% | 6,996,000 |
| Apr 28, 2026 | 3.95 | 3.95 | 3.78 | 3.80 | 3.80 | -3.55% | 27,452,480 |
| Apr 27, 2026 | 3.95 | 3.99 | 3.87 | 3.94 | 3.94 | 1.55% | 26,669,230 |
| Apr 24, 2026 | 3.96 | 3.96 | 3.85 | 3.88 | 3.88 | -1.77% | 21,730,000 |
| Apr 23, 2026 | 3.96 | 4.07 | 3.88 | 3.95 | 3.95 | 0.51% | 36,342,000 |
| Apr 22, 2026 | 3.93 | 3.94 | 3.87 | 3.93 | 3.93 | -0.51% | 13,666,350 |
| Apr 21, 2026 | 3.99 | 3.99 | 3.91 | 3.95 | 3.95 | -1.00% | 13,734,560 |
| Apr 20, 2026 | 3.98 | 4.00 | 3.95 | 3.99 | 3.99 | 0.50% | 14,658,600 |
| Apr 17, 2026 | 4.01 | 4.04 | 3.93 | 3.97 | 3.97 | -1.00% | 12,958,000 |
| Apr 16, 2026 | 3.91 | 4.04 | 3.90 | 4.01 | 4.01 | 2.56% | 27,078,000 |
| Apr 15, 2026 | 3.96 | 3.97 | 3.87 | 3.91 | 3.91 | 0.26% | 17,000,900 |
| Apr 14, 2026 | 3.95 | 3.98 | 3.86 | 3.90 | 3.90 | 0.52% | 17,649,330 |
| Apr 13, 2026 | 3.93 | 3.93 | 3.81 | 3.88 | 3.88 | -1.77% | 37,032,820 |
| Apr 10, 2026 | 4.02 | 4.04 | 3.92 | 3.95 | 3.95 | -0.25% | 21,215,550 |
| Apr 9, 2026 | 4.01 | 4.03 | 3.92 | 3.96 | 3.96 | -2.22% | 26,041,530 |
| Apr 8, 2026 | 3.92 | 4.08 | 3.92 | 4.05 | 4.05 | 6.30% | 39,891,500 |
| Apr 2, 2026 | 3.94 | 3.94 | 3.75 | 3.81 | 3.81 | -1.80% | 21,904,000 |
| Apr 1, 2026 | 3.84 | 3.98 | 3.80 | 3.88 | 3.88 | 5.15% | 53,262,690 |
| Mar 31, 2026 | 3.90 | 3.96 | 3.69 | 3.69 | 3.69 | -5.87% | 49,432,000 |
| Mar 30, 2026 | 3.92 | 3.95 | 3.86 | 3.92 | 3.92 | -2.00% | 19,888,000 |
| Mar 27, 2026 | 3.98 | 4.05 | 3.94 | 4.00 | 4.00 | - | 18,674,000 |
| Mar 26, 2026 | 4.12 | 4.14 | 3.98 | 4.00 | 4.00 | -2.91% | 18,668,000 |
| Mar 25, 2026 | 4.10 | 4.20 | 4.08 | 4.12 | 4.12 | 1.73% | 22,632,000 |
| Mar 24, 2026 | 4.06 | 4.08 | 3.95 | 4.05 | 4.05 | 2.79% | 29,244,000 |
| Mar 23, 2026 | 4.10 | 4.11 | 3.90 | 3.94 | 3.94 | -5.74% | 42,708,537 |
| Mar 20, 2026 | 4.33 | 4.38 | 4.10 | 4.18 | 4.18 | -2.34% | 40,180,070 |
| Mar 19, 2026 | 4.42 | 4.42 | 4.26 | 4.28 | 4.28 | -4.89% | 34,180,190 |
| Mar 18, 2026 | 4.32 | 4.55 | 4.30 | 4.50 | 4.50 | 4.65% | 43,374,000 |
| Mar 17, 2026 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -2.49% | 35,425,946 |
| Mar 16, 2026 | 4.64 | 4.66 | 4.40 | 4.41 | 4.41 | -4.13% | 41,364,520 |
| Mar 13, 2026 | 4.73 | 4.81 | 4.60 | 4.60 | 4.60 | -3.36% | 34,372,000 |
| Mar 12, 2026 | 4.87 | 4.87 | 4.65 | 4.76 | 4.76 | -1.04% | 35,164,000 |
| Mar 11, 2026 | 4.84 | 4.97 | 4.78 | 4.81 | 4.81 | 0.21% | 45,539,950 |
| Mar 10, 2026 | 4.90 | 4.95 | 4.74 | 4.80 | 4.80 | 0.21% | 53,936,000 |
| Mar 9, 2026 | 4.51 | 4.83 | 4.46 | 4.79 | 4.79 | 1.91% | 105,349,828 |
| Mar 6, 2026 | 4.84 | 4.94 | 4.67 | 4.70 | 4.70 | -4.47% | 101,208,200 |
| Mar 5, 2026 | 4.35 | 5.09 | 4.35 | 4.92 | 4.92 | 15.76% | 279,991,500 |
| Mar 4, 2026 | 4.17 | 4.39 | 4.14 | 4.25 | 4.25 | 1.19% | 51,024,260 |
| Mar 3, 2026 | 4.55 | 4.55 | 4.17 | 4.20 | 4.20 | -6.25% | 45,315,820 |
| Mar 2, 2026 | 4.70 | 4.70 | 4.47 | 4.48 | 4.48 | -5.29% | 46,960,000 |
| Feb 27, 2026 | 4.78 | 4.79 | 4.66 | 4.73 | 4.73 | -1.25% | 32,881,155 |
| Feb 26, 2026 | 4.65 | 4.91 | 4.64 | 4.79 | 4.79 | 3.01% | 89,300,350 |
| Feb 25, 2026 | 4.77 | 4.86 | 4.62 | 4.65 | 4.65 | -2.52% | 32,090,000 |
| Feb 24, 2026 | 4.70 | 4.81 | 4.61 | 4.77 | 4.77 | -0.21% | 42,469,500 |
| Feb 23, 2026 | 4.72 | 4.83 | 4.69 | 4.78 | 4.78 | 1.27% | 16,989,000 |
| Feb 20, 2026 | 4.50 | 4.82 | 4.45 | 4.72 | 4.72 | 5.59% | 24,661,846 |
| Feb 16, 2026 | 4.59 | 4.59 | 4.34 | 4.47 | 4.47 | -2.61% | 7,826,000 |
| Feb 13, 2026 | 4.48 | 4.62 | 4.40 | 4.59 | 4.59 | 2.00% | 45,026,740 |
| Feb 12, 2026 | 4.35 | 4.54 | 4.30 | 4.50 | 4.50 | 4.17% | 48,869,680 |
| Feb 11, 2026 | 4.39 | 4.40 | 4.30 | 4.32 | 4.32 | -1.59% | 12,112,530 |
| Feb 10, 2026 | 4.30 | 4.43 | 4.29 | 4.39 | 4.39 | 2.57% | 27,064,500 |
| Feb 9, 2026 | 4.16 | 4.35 | 4.16 | 4.28 | 4.28 | 4.65% | 30,233,800 |
| Feb 6, 2026 | 4.04 | 4.16 | 3.99 | 4.09 | 4.09 | 0.49% | 17,554,740 |
| Feb 5, 2026 | 4.17 | 4.17 | 4.01 | 4.07 | 4.07 | -2.40% | 24,479,050 |
| Feb 4, 2026 | 4.20 | 4.28 | 4.13 | 4.17 | 4.17 | 0.24% | 19,748,800 |
| Feb 3, 2026 | 4.18 | 4.19 | 4.11 | 4.16 | 4.16 | 1.46% | 20,873,880 |
| Feb 2, 2026 | 4.18 | 4.22 | 4.06 | 4.10 | 4.10 | -2.38% | 29,322,740 |
| Jan 30, 2026 | 4.23 | 4.23 | 4.06 | 4.20 | 4.20 | -0.71% | 29,017,140 |
| Jan 29, 2026 | 4.34 | 4.34 | 4.22 | 4.23 | 4.23 | -2.53% | 32,727,950 |
| Jan 28, 2026 | 4.34 | 4.35 | 4.26 | 4.34 | 4.34 | 0.93% | 17,656,000 |
| Jan 27, 2026 | 4.35 | 4.36 | 4.22 | 4.30 | 4.30 | -1.15% | 24,106,000 |
| Jan 26, 2026 | 4.56 | 4.56 | 4.31 | 4.35 | 4.35 | -4.61% | 41,653,180 |
| Jan 23, 2026 | 4.58 | 4.62 | 4.51 | 4.56 | 4.56 | -0.22% | 30,996,000 |
| Jan 22, 2026 | 4.50 | 4.75 | 4.50 | 4.57 | 4.57 | 2.70% | 45,868,000 |
| Jan 21, 2026 | 4.46 | 4.49 | 4.40 | 4.45 | 4.45 | -1.33% | 19,304,350 |
| Jan 20, 2026 | 4.53 | 4.61 | 4.42 | 4.51 | 4.51 | -0.22% | 27,381,500 |
| Jan 19, 2026 | 4.52 | 4.63 | 4.50 | 4.52 | 4.52 | 0.89% | 38,147,660 |
| Jan 16, 2026 | 4.45 | 4.64 | 4.45 | 4.48 | 4.48 | 1.82% | 51,525,470 |
| Jan 15, 2026 | 4.49 | 4.49 | 4.31 | 4.40 | 4.40 | -1.35% | 26,524,500 |
| Jan 14, 2026 | 4.43 | 4.53 | 4.38 | 4.46 | 4.46 | 1.59% | 44,564,900 |
| Jan 13, 2026 | 4.56 | 4.57 | 4.31 | 4.39 | 4.39 | -2.66% | 69,378,449 |
| Jan 12, 2026 | 4.58 | 4.63 | 4.46 | 4.51 | 4.51 | 0.67% | 51,283,600 |
| Jan 9, 2026 | 4.54 | 4.68 | 4.44 | 4.48 | 4.48 | -1.10% | 60,506,400 |
| Jan 8, 2026 | 4.35 | 4.59 | 4.28 | 4.53 | 4.53 | 3.90% | 88,134,500 |
| Jan 7, 2026 | 4.20 | 4.40 | 4.17 | 4.36 | 4.36 | 4.31% | 67,122,990 |
| Jan 6, 2026 | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | 1.21% | 31,162,000 |
| Jan 5, 2026 | 4.05 | 4.15 | 4.01 | 4.13 | 4.13 | - | 35,574,000 |
| Jan 2, 2026 | 3.94 | 4.19 | 3.93 | 4.13 | 4.13 | 6.72% | 15,092,400 |
| Dec 31, 2025 | 3.91 | 3.92 | 3.85 | 3.87 | 3.87 | -0.26% | 13,420,200 |
| Dec 30, 2025 | 3.97 | 3.97 | 3.87 | 3.88 | 3.88 | -1.27% | 26,632,030 |
| Dec 29, 2025 | 3.99 | 4.03 | 3.93 | 3.93 | 3.93 | -1.01% | 21,224,000 |
| Dec 24, 2025 | 3.97 | 4.00 | 3.95 | 3.97 | 3.97 | - | 10,204,000 |
| Dec 23, 2025 | 3.95 | 3.98 | 3.90 | 3.97 | 3.97 | 1.02% | 15,874,000 |
| Dec 22, 2025 | 3.97 | 4.00 | 3.92 | 3.93 | 3.93 | 0.77% | 20,794,040 |
| Dec 19, 2025 | 3.91 | 4.04 | 3.90 | 3.90 | 3.90 | -0.26% | 36,113,350 |
| Dec 18, 2025 | 3.92 | 3.94 | 3.87 | 3.91 | 3.91 | -0.76% | 19,520,000 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.87 | 3.94 | 3.94 | -0.51% | 26,434,330 |
| Dec 16, 2025 | 4.14 | 4.14 | 3.92 | 3.96 | 3.96 | -4.12% | 31,954,000 |
| Dec 15, 2025 | 4.34 | 4.36 | 4.13 | 4.13 | 4.13 | -5.71% | 37,681,150 |
| Dec 12, 2025 | 4.08 | 4.42 | 4.05 | 4.38 | 4.38 | 8.68% | 100,924,500 |
| Dec 11, 2025 | 4.02 | 4.11 | 4.00 | 4.03 | 4.03 | 0.25% | 16,062,890 |
| Dec 10, 2025 | 4.01 | 4.05 | 3.96 | 4.02 | 4.02 | 0.25% | 18,012,000 |
| Dec 9, 2025 | 4.12 | 4.15 | 3.99 | 4.01 | 4.01 | -2.67% | 20,086,000 |
| Dec 8, 2025 | 4.14 | 4.18 | 4.10 | 4.12 | 4.12 | 0.24% | 15,410,390 |
| 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 |