Skip to main content
Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:600835)
China flag China · Delayed Price · Currency is CNY
24.62
-0.52 (-2.07%)
At close: Mar 9, 2026

SHA:600835 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.6924.7524.1124.6224.62-2.07%9,134,657
Mar 6, 202625.2125.8825.0725.1425.14-0.79%8,756,776
Mar 5, 202624.3826.2024.3525.3425.345.89%19,526,720
Mar 4, 202624.5524.5523.6023.9323.93-2.88%14,214,816
Mar 3, 202626.3126.4924.4724.6424.64-6.38%19,321,652
Mar 2, 202627.0027.2526.3226.3226.32-4.12%13,340,980
Feb 27, 202627.7927.7927.3027.4527.45-1.44%9,705,871
Feb 26, 202627.7028.0627.5027.8527.850.11%7,639,613
Feb 25, 202627.6028.1127.6027.8227.820.51%7,555,890
Feb 24, 202628.3928.3927.3527.6827.68-1.84%8,072,449
Feb 13, 202628.2728.6428.0528.2028.20-0.25%7,136,852
Feb 12, 202628.1328.4828.0128.2728.270.46%6,370,923
Feb 11, 202628.1028.4427.9028.1428.140.18%5,882,303
Feb 10, 202627.9228.2927.9228.0928.09-6,837,031
Feb 9, 202628.2028.2027.7128.0928.090.14%9,498,601
Feb 6, 202627.9328.6427.5328.0528.05-0.18%10,932,170
Feb 5, 202629.2129.2127.8028.1028.10-2.67%14,924,620
Feb 4, 202627.8029.2827.6228.8728.873.51%20,587,910
Feb 3, 202627.2027.9626.9427.8927.893.56%10,931,040
Feb 2, 202627.1428.2626.8826.9326.93-0.81%13,202,780
Jan 30, 202627.4327.6526.8527.1527.15-1.06%9,037,372
Jan 29, 202627.6128.0227.2427.4427.44-0.62%13,369,106
Jan 28, 202628.3028.3827.4627.6127.61-2.88%14,223,666
Jan 27, 202628.4228.7528.0028.4328.430.14%10,530,340
Jan 26, 202629.4829.8628.3528.3928.39-3.24%13,961,650
Jan 23, 202629.4029.7829.1829.3429.34-0.20%10,089,440
Jan 22, 202629.4630.0029.3229.4029.400.10%10,424,210
Jan 21, 202628.9529.8528.7729.3729.370.41%10,444,190
Jan 20, 202629.8230.3828.7529.2529.25-1.88%15,561,730
Jan 19, 202630.6530.6529.4029.8129.81-2.93%19,741,990
Jan 16, 202630.2430.9029.9230.7130.711.55%18,101,890
Jan 15, 202629.8830.3129.7030.2430.240.40%11,651,000
Jan 14, 202630.2631.6929.7830.1230.12-0.53%22,400,040
Jan 13, 202630.4730.8529.8830.2830.28-1.05%16,743,410
Jan 12, 202630.5730.8430.3030.6030.600.07%18,344,380
Jan 9, 202630.8030.8830.0430.5830.58-0.71%19,006,940
Jan 8, 202629.2031.3029.0530.8030.804.83%30,170,310
Jan 7, 202629.6629.9629.1429.3829.38-0.91%15,408,340
Jan 6, 202629.5530.3029.5029.6529.650.41%19,849,140
Jan 5, 202629.5829.8529.0429.5329.53-1.60%19,066,620
Dec 31, 202529.7030.7229.5830.0130.01-0.07%22,044,540
Dec 30, 202528.9330.2928.4530.0330.033.80%21,769,470
Dec 29, 202528.6229.4128.3628.9328.93-0.31%17,539,930
Dec 26, 202527.5029.5027.3129.0229.025.53%26,319,040
Dec 25, 202526.9127.6326.8127.5027.502.19%11,764,670
Dec 24, 202526.5327.0826.4826.9126.910.90%8,243,863
Dec 23, 202526.7826.9326.5626.6726.67-0.49%6,917,048
Dec 22, 202526.6026.9426.3926.8026.80-8,570,036
Dec 19, 202526.3726.8026.3726.8026.801.55%8,992,124
Dec 18, 202526.3626.8526.3526.3926.39-0.38%7,053,900
Dec 17, 202526.1026.5626.0026.4926.491.18%7,752,599
Dec 16, 202527.2127.2626.1026.1826.18-4.00%12,618,861
Dec 15, 202527.6027.7927.2127.2727.27-2.33%10,465,740
Dec 12, 202527.9928.2727.6127.9227.92-0.29%12,526,030
Dec 11, 202528.2828.5728.0028.0028.00-1.30%9,097,083
Dec 10, 202528.2028.6128.0028.3728.370.07%13,328,910
Dec 9, 202528.8029.1928.0028.3528.35-2.28%18,319,360
Dec 8, 202529.3229.6529.0029.0129.01-0.99%14,541,880
Dec 5, 202529.0829.4228.7029.3029.301.17%14,156,190
Dec 4, 202528.9029.4028.7728.9628.960.56%14,699,700
Dec 3, 202529.4729.4928.5528.8028.80-2.87%17,153,160
Dec 2, 202530.0030.0429.1829.6529.65-1.30%21,448,500
Dec 1, 202530.4130.5829.7130.0430.04-2.72%27,591,010
Nov 28, 202530.3031.7529.6830.8830.880.95%35,892,840
Nov 27, 202533.0033.8030.5030.5930.59-7.30%63,400,980
Nov 26, 202529.6333.0029.6333.0033.0010.00%53,754,670
Nov 25, 202529.5931.5028.8930.0030.00-1.74%38,268,770
Nov 24, 202529.0030.9928.6930.5330.537.92%49,001,758
Nov 21, 202526.7129.5726.7028.2928.294.89%42,726,210
Nov 20, 202526.9027.6826.7426.9726.970.33%10,481,930
Nov 19, 202526.3527.1826.3526.8826.881.47%13,308,620
Nov 18, 202526.0826.7625.9726.4926.491.15%12,756,370
Nov 17, 202525.6726.4425.3026.1926.192.03%10,126,570
Nov 14, 202525.5325.9025.3825.6725.67-0.04%5,154,064
Nov 13, 202525.5225.7025.3725.6825.680.20%5,522,866
Nov 12, 202526.1526.1725.4925.6325.63-2.40%8,017,198
Nov 11, 202526.1426.7826.0626.2626.260.23%9,572,039
Nov 10, 202526.1626.5126.0126.2026.20-0.64%9,861,505
Nov 7, 202525.8226.9625.5226.3726.372.17%14,379,470
Nov 6, 202525.7526.2625.6925.8125.810.39%8,709,368
Nov 5, 202525.2025.9625.1225.7125.710.23%7,139,976
Nov 4, 202526.1626.4525.5825.6525.65-3.17%10,030,670
Nov 3, 202526.8026.8925.9026.4926.49-2.25%16,419,600
Oct 31, 202526.3128.0026.0527.1027.106.36%34,982,770
Oct 30, 202525.7125.7125.1025.4825.48-0.93%8,916,796
Oct 29, 202525.2925.7725.1825.7225.721.66%10,805,510
Oct 28, 202525.7025.8325.2025.3025.30-2.17%9,704,392
Oct 27, 202526.0226.4525.6925.8625.86-0.27%9,849,242
Oct 24, 202525.4526.1125.3125.9325.931.97%10,692,000
Oct 23, 202525.6025.6225.0525.4325.43-2.19%11,331,410
Oct 22, 202525.2826.7724.9626.0026.003.79%19,692,120
Oct 21, 202524.6325.2224.5325.0525.051.66%6,673,165
Oct 20, 202524.3624.9124.3624.6424.641.44%6,633,000
Oct 17, 202525.3025.3324.2024.2924.29-4.07%11,579,570
Oct 16, 202525.7825.8025.1225.3225.32-1.97%7,995,083
Oct 15, 202525.3625.8525.0725.8325.831.81%9,128,242
Oct 14, 202526.2626.6025.2525.3725.37-3.43%13,550,900
Oct 13, 202525.4026.3225.0026.2726.27-0.79%12,887,990
Oct 10, 202527.1827.1826.4726.4826.48-2.68%15,770,620
Oct 9, 202527.5827.9726.8127.2127.21-1.16%18,577,660