Skip to main content
Shanghai Electric Power Co., Ltd. (SHA:600021)
China flag China · Delayed Price · Currency is CNY
21.99
+1.27 (6.13%)
At close: Mar 5, 2026

Shanghai Electric Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202620.6021.2720.4720.7220.72-1.15%52,750,070
Mar 3, 202621.6721.8820.9120.9620.96-3.41%73,689,130
Mar 2, 202621.5122.1021.1321.7021.70-0.69%80,849,300
Feb 27, 202620.8021.9320.7221.8521.854.45%92,959,996
Feb 26, 202620.9921.2020.6820.9220.920.19%47,600,350
Feb 25, 202620.6820.9020.6420.8820.881.06%37,533,010
Feb 24, 202620.3120.7720.3020.6620.662.48%44,121,940
Feb 13, 202620.4020.4520.1020.1620.16-1.18%37,511,180
Feb 12, 202620.4820.7220.2320.4020.400.49%41,053,400
Feb 11, 202620.3720.5420.2820.3020.30-0.34%28,223,470
Feb 10, 202620.4520.5220.2520.3720.37-0.39%26,030,640
Feb 9, 202620.5920.7320.4020.4520.450.15%37,261,330
Feb 6, 202620.0020.6520.0020.4220.420.49%36,487,460
Feb 5, 202621.2221.2220.2520.3220.32-4.24%60,610,610
Feb 4, 202621.1221.2920.9421.2221.22-0.05%46,131,540
Feb 3, 202620.9521.2920.7621.2321.231.43%56,304,580
Feb 2, 202621.0521.8520.8620.9320.93-1.60%67,215,750
Jan 30, 202622.0022.0320.7021.2721.27-3.54%88,531,710
Jan 29, 202622.8123.0822.0222.0522.05-3.80%89,239,118
Jan 28, 202623.0223.2022.7022.9222.92-1.21%71,501,280
Jan 27, 202623.6623.6922.7323.2023.20-3.09%107,420,700
Jan 26, 202624.0024.8523.5823.9423.940.59%156,042,300
Jan 23, 202623.0623.9922.9723.8023.802.28%148,958,053
Jan 22, 202622.8023.4922.5523.2723.271.53%137,592,800
Jan 21, 202623.6023.6022.5022.9222.92-3.21%162,577,500
Jan 20, 202621.9524.0021.5523.6823.688.13%263,192,200
Jan 19, 202621.2722.3321.2221.9021.903.01%141,393,300
Jan 16, 202621.4021.9721.2521.2621.261.38%137,499,000
Jan 15, 202620.9821.2920.7820.9720.97-0.57%64,267,050
Jan 14, 202621.3021.7020.9221.0921.09-1.45%118,542,200
Jan 13, 202621.6922.6820.8621.4021.40-1.34%167,672,000
Jan 12, 202621.3321.7020.9521.6921.691.74%116,545,365
Jan 9, 202621.4821.7521.2021.3221.32-0.84%90,163,260
Jan 8, 202621.7322.0821.3421.5021.50-0.88%98,882,680
Jan 7, 202620.7722.2020.6021.6921.694.33%142,052,444
Jan 6, 202620.0920.9320.0320.7920.793.48%116,501,900
Jan 5, 202619.9820.2019.9020.0920.090.35%76,540,890
Dec 31, 202520.0820.3019.7620.0220.02-0.79%75,884,420
Dec 30, 202520.4320.4320.0420.1820.18-2.79%88,654,910
Dec 29, 202522.0022.1920.5220.7620.76-5.03%178,209,219
Dec 26, 202519.8821.8619.8321.8621.8610.02%185,882,300
Dec 25, 202519.8520.0719.7219.8719.870.15%48,644,070
Dec 24, 202519.6519.9719.4019.8419.840.71%45,805,340
Dec 23, 202519.6319.8319.5219.7019.700.10%38,727,090
Dec 22, 202519.5919.8419.4619.6819.680.36%46,587,860
Dec 19, 202519.1319.6319.1319.6119.612.67%54,160,880
Dec 18, 202519.2119.3819.0319.1019.10-1.24%42,424,470
Dec 17, 202519.1219.4418.9819.3419.340.94%48,951,502
Dec 16, 202519.8019.8318.9619.1619.16-3.62%74,854,410
Dec 15, 202520.1920.5019.8519.8819.88-1.97%55,152,910
Dec 12, 202520.0020.4219.7120.2820.281.86%70,238,330
Dec 11, 202520.3320.6619.9019.9119.91-2.16%58,782,394
Dec 10, 202520.4720.5319.9820.3520.35-0.68%63,482,724
Dec 9, 202520.2020.6220.1120.4920.491.24%80,267,720
Dec 8, 202519.8720.4919.8720.2420.241.50%85,098,362
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