Skip to main content
Shanghai Electric Power Co., Ltd. (SHA:600021)
China flag China · Delayed Price · Currency is CNY
19.94
+0.31 (1.58%)
At close: Dec 5, 2025

Shanghai Electric Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.6120.2619.3619.9419.941.58%89,086,384
Dec 4, 202519.8519.9719.4219.6319.63-1.21%77,420,910
Dec 3, 202520.8820.9419.8019.8719.87-4.84%144,319,800
Dec 2, 202521.0021.2520.4420.8820.88-3.56%108,862,900
Dec 1, 202522.9923.0521.3021.6521.65-6.11%171,366,000
Nov 28, 202522.6823.1522.3223.0623.061.14%77,636,100
Nov 27, 202523.9724.6522.7822.8022.80-5.00%103,285,200
Nov 26, 202524.0624.2923.7424.0024.00-0.25%48,322,010
Nov 25, 202523.7924.4123.5624.0624.061.31%67,707,860
Nov 24, 202523.5023.8622.5123.7523.75-1.04%113,513,770
Nov 21, 202524.5024.8324.0024.0024.00-4.34%63,997,870
Nov 20, 202525.2126.2824.8225.0925.09-0.91%52,159,960
Nov 19, 202524.5125.6424.5125.3225.321.24%63,666,800
Nov 18, 202525.8025.8924.7025.0125.01-4.54%78,471,120
Nov 17, 202525.6427.1124.0326.2026.20-1.87%183,262,100
Nov 14, 202528.0028.1826.0026.7026.70-6.58%144,947,600
Nov 13, 202529.0929.6028.5028.5828.58-3.71%104,405,400
Nov 12, 202527.9430.6727.2929.6829.685.02%120,957,800
Nov 11, 202528.3029.1628.0528.2628.260.43%107,221,600
Nov 10, 202528.5028.6827.2028.1428.14-1.88%111,816,300
Nov 7, 202527.8628.9427.8628.6828.680.53%112,033,200
Nov 6, 202528.8230.9528.0828.5328.53-1.01%209,897,400
Nov 5, 202528.2629.2027.6828.8228.820.17%116,602,600
Nov 4, 202529.5029.6728.7028.7728.77-0.59%91,395,860
Nov 3, 202529.6929.8927.9128.9428.94-2.53%129,209,400
Oct 31, 202530.6030.7928.9029.6929.69-1.66%127,984,200
Oct 30, 202529.6031.7829.5930.1930.190.17%189,932,100
Oct 29, 202527.5230.1427.5230.1430.1410.00%156,218,800
Oct 28, 202527.5728.3326.4427.4027.40-0.62%163,623,500
Oct 27, 202526.3028.3226.3027.5727.576.37%191,035,000
Oct 24, 202523.4625.9223.4625.9225.9210.02%175,333,300
Oct 23, 202523.7024.4223.3023.5623.56-0.63%126,995,200
Oct 22, 202524.0924.3923.4423.7123.71-2.55%139,863,800
Oct 21, 202522.3224.3322.1224.3324.339.99%191,336,000
Oct 20, 202523.7123.8221.7222.1222.12-6.07%137,239,100
Oct 17, 202524.0525.2023.0623.5523.55-1.87%148,656,700
Oct 16, 202524.3924.9323.5024.0024.00-0.95%150,571,400
Oct 15, 202521.9324.2321.6024.2324.239.99%188,940,400
Oct 14, 202523.5325.2722.0022.0322.03-7.20%175,897,700
Oct 13, 202523.8824.8922.6223.7423.74-5.49%163,451,200
Oct 10, 202523.5225.5222.9025.1225.127.90%197,325,700
Oct 9, 202521.5623.2820.9223.2823.2810.02%169,136,500
Sep 30, 202519.7021.5619.6021.1621.167.52%174,665,300
Sep 29, 202520.0020.0019.0819.6819.680.87%120,409,300
Sep 26, 202518.9720.3118.9119.5119.512.85%168,240,000
Sep 25, 202518.9019.4518.8118.9718.970.37%98,890,560
Sep 24, 202518.5819.0118.3418.9018.900.53%92,489,380
Sep 23, 202519.4720.1718.4718.8018.80-4.37%134,438,700
Sep 22, 202519.9620.2619.3719.6619.66-0.66%101,257,600
Sep 19, 202519.6020.7919.5019.7919.790.30%144,469,600
Sep 18, 202520.0820.5019.4319.7319.73-3.28%157,267,100
Sep 17, 202521.1021.4120.3220.4020.40-3.18%157,120,400
Sep 16, 202521.5422.3320.8221.0721.07-2.81%204,696,500
Sep 15, 202522.1224.4221.2621.6821.68-2.34%322,348,400
Sep 12, 202522.0122.7021.8022.2022.200.86%183,835,400
Sep 11, 202519.7122.7719.3922.0122.015.87%292,835,400
Sep 10, 202520.7921.7820.7920.7920.79-10.00%83,661,510
Sep 9, 202522.0124.1021.6023.1023.103.91%220,633,500
Sep 8, 202522.0022.8521.3022.2322.237.03%232,303,300
Sep 5, 202518.9820.7718.4620.7720.7710.01%157,134,700
Sep 4, 202519.2320.2518.3018.8818.88-1.87%221,937,600
Sep 3, 202519.8819.8817.6119.2419.243.89%285,851,500
Sep 2, 202518.4918.5217.8818.5218.529.98%45,607,250
Sep 1, 202515.3116.8415.1616.8416.849.99%104,445,300
Aug 29, 202515.0815.3814.3815.3115.314.01%192,246,700
Aug 28, 202515.0215.3914.5614.7214.72-0.67%221,459,500
Aug 27, 202513.7014.9313.7014.8214.829.21%186,477,700
Aug 26, 202514.0114.2413.5113.5713.57-3.69%147,848,900
Aug 25, 202513.6814.3513.1614.0914.092.40%177,323,500
Aug 22, 202514.1314.2813.4513.7613.760.58%164,126,700
Aug 21, 202513.0114.3713.0113.6813.684.03%198,275,300
Aug 20, 202513.2313.7512.9513.1513.150.46%164,794,000
Aug 19, 202513.4314.0012.8713.0913.091.16%310,279,000
Aug 18, 202511.9512.9411.8012.9412.9410.03%115,292,500
Aug 15, 202510.7011.7610.6811.7611.7610.01%175,363,000
Aug 14, 202510.9711.0310.6310.6910.69-2.37%87,640,910
Aug 13, 202510.8811.1410.7710.9510.95-0.09%101,802,500
Aug 12, 202510.7511.0610.5610.9610.964.28%141,273,600
Aug 11, 202510.7310.7710.4710.5110.51-2.59%114,851,600
Aug 8, 202510.1811.0410.1010.7910.796.52%195,109,200
Aug 7, 202510.1410.209.9610.1310.13-55,815,510
Aug 6, 20259.9110.359.9110.1310.133.05%82,303,570
Aug 5, 20259.859.919.729.839.83-0.20%59,820,630
Aug 4, 20259.8410.119.709.859.851.65%111,920,300
Aug 1, 20259.459.799.459.699.692.32%102,063,700
Jul 31, 20259.709.849.399.479.47-0.21%89,732,500
Jul 30, 20259.389.589.379.499.491.28%80,130,310
Jul 29, 20259.449.449.269.379.37-0.53%36,554,320
Jul 28, 20259.349.569.319.429.420.64%41,787,940
Jul 25, 20259.449.549.349.369.36-0.53%47,852,730
Jul 24, 20259.319.429.269.419.410.97%52,670,190
Jul 23, 20259.519.579.319.329.32-1.89%52,079,360
Jul 22, 20259.499.639.379.509.50-0.73%90,722,290
Jul 21, 20259.109.789.079.579.575.16%154,444,800
Jul 18, 20259.079.109.049.109.100.33%35,109,130
Jul 17, 20259.129.149.039.079.07-35,986,840
Jul 16, 20259.129.149.049.079.07-0.55%39,257,230
Jul 15, 20259.369.389.099.129.12-2.77%80,097,810
Jul 14, 20259.239.529.239.389.383.19%115,056,300
Jul 11, 20259.109.139.049.099.09-0.11%33,642,810