Skip to main content
Shanghai Electric Power Co., Ltd. (SHA:600021)
China flag China · Delayed Price · Currency is CNY
17.00
-0.62 (-3.52%)
Apr 28, 2026, 3:00 PM CST

Shanghai Electric Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3817.3816.7317.0017.00-3.52%58,168,329
Apr 27, 202617.4917.6817.2917.6217.620.46%23,549,683
Apr 24, 202617.7517.7717.4517.5417.54-1.90%34,296,494
Apr 23, 202618.0018.2617.6117.8817.88-0.39%43,275,573
Apr 22, 202617.8818.0117.7817.9517.95-0.44%28,048,117
Apr 21, 202618.0818.1017.7018.0318.03-32,877,610
Apr 20, 202617.7318.0517.6918.0318.031.69%35,067,232
Apr 17, 202617.9418.0217.6317.7317.73-1.17%38,742,067
Apr 16, 202618.0818.1317.8117.9417.94-0.66%46,500,670
Apr 15, 202618.3818.5517.9918.0618.06-1.10%50,901,734
Apr 14, 202618.5918.7918.1518.2618.26-1.24%38,001,855
Apr 13, 202618.4218.6218.2318.4918.49-0.43%22,608,670
Apr 10, 202618.3418.6818.2918.5718.571.98%29,345,370
Apr 9, 202618.0418.4317.9218.2118.21-0.38%28,679,040
Apr 8, 202617.5018.3817.5018.2818.286.16%48,147,970
Apr 7, 202617.3017.4617.1617.2217.22-0.75%21,515,795
Apr 3, 202617.7617.7917.0817.3517.35-2.31%35,201,284
Apr 2, 202618.4018.5017.6417.7617.76-3.48%42,466,770
Apr 1, 202618.5018.5918.2218.4018.400.82%22,486,480
Mar 31, 202618.8518.9018.2518.2518.25-3.18%39,087,570
Mar 30, 202618.9219.1118.5418.8518.85-1.93%29,099,100
Mar 27, 202618.9819.2918.7019.2219.220.31%25,147,450
Mar 26, 202619.4419.5019.0819.1619.16-1.39%33,728,010
Mar 25, 202618.7919.6618.7919.4319.433.46%51,807,610
Mar 24, 202618.6518.7818.1918.7818.782.90%41,782,380
Mar 23, 202619.0119.2518.1518.2518.25-5.93%56,998,580
Mar 20, 202620.0020.2719.4019.4019.40-3.19%46,792,020
Mar 19, 202620.3020.4820.0020.0420.04-2.39%35,042,480
Mar 18, 202620.4020.9820.3220.5320.530.39%32,155,954
Mar 17, 202620.3720.5520.1220.4520.450.39%36,052,490
Mar 16, 202621.0221.0520.3020.3720.37-3.92%56,175,560
Mar 13, 202621.8621.8621.1821.2021.20-2.97%55,233,860
Mar 12, 202621.2021.8521.0021.8521.852.82%84,461,880
Mar 11, 202621.5921.5921.1021.2521.25-1.57%55,812,600
Mar 10, 202621.8622.0821.4021.5921.59-1.01%71,288,088
Mar 9, 202621.5021.9521.4521.8121.810.28%71,697,100
Mar 6, 202621.8822.0821.5121.7521.75-1.09%66,942,290
Mar 5, 202621.1022.3621.0721.9921.996.13%133,048,200
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