Skip to main content
Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:600835)
China flag China · Delayed Price · Currency is CNY
29.30
+0.34 (1.17%)
At close: Dec 5, 2025

SHA:600835 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 202527.6428.1527.2327.5327.53-0.43%13,664,350
Sep 29, 202527.8328.1827.3527.6527.45-1.25%14,247,020
Sep 26, 202529.0029.0028.0028.0027.80-4.50%22,433,400
Sep 25, 202528.0529.7827.6029.3229.113.75%37,859,660
Sep 24, 202527.2328.4326.8328.2628.061.91%25,232,180
Sep 23, 202527.5827.8926.2627.7327.530.58%18,203,980
Sep 22, 202528.0528.1027.2227.5727.37-2.41%16,162,740
Sep 19, 202527.5128.5027.0528.2528.052.58%21,969,860
Sep 18, 202527.8628.6727.0027.5427.34-2.06%28,954,050
Sep 17, 202527.5028.4827.3828.1227.922.78%27,246,550
Sep 16, 202527.6627.7026.7027.3627.16-1.65%23,140,060
Sep 15, 202526.8828.2726.5127.8227.624.12%29,815,090
Sep 12, 202526.5526.9826.3726.7226.530.15%15,046,320
Sep 11, 202526.0526.8425.4026.6826.493.29%20,311,980
Sep 10, 202525.6026.0925.5025.8325.640.82%10,877,430
Sep 9, 202526.4126.5725.5525.6225.43-2.29%14,248,730
Sep 8, 202526.2726.7025.9626.2226.03-1.13%17,075,260
Sep 5, 202524.9526.5324.9126.5226.336.42%23,055,550
Sep 4, 202525.8026.0524.5124.9224.74-3.41%20,650,620
Sep 3, 202526.7026.9825.5325.8025.61-3.23%23,440,690
Sep 2, 202528.7828.7826.1726.6626.47-7.69%39,972,750
Sep 1, 202529.5329.5628.6528.8828.67-2.92%23,779,780
Aug 29, 202528.9029.8828.4229.7529.532.98%33,601,280
Aug 28, 202528.0129.3327.6328.8928.682.23%32,468,090
Aug 27, 202529.3229.9828.2228.2628.06-3.52%29,354,950
Aug 26, 202529.6129.8329.2529.2929.08-1.08%22,952,160
Aug 25, 202530.2730.3629.3829.6129.40-1.86%38,881,620
Aug 22, 202529.7530.4628.9930.1729.952.41%36,655,100
Aug 21, 202531.5931.6329.4329.4629.25-6.80%48,651,580
Aug 20, 202531.5532.5830.9931.6131.384.43%77,078,170
Aug 19, 202527.5830.2727.5030.2730.059.99%30,936,100
Aug 18, 202527.0128.1026.6027.5227.322.08%37,577,600
Aug 15, 202526.4827.7126.3526.9626.761.81%31,809,140
Aug 14, 202527.8027.8426.4026.4826.29-4.51%25,629,030
Aug 13, 202527.4528.6427.1027.7327.530.51%35,337,370
Aug 12, 202526.3328.5625.7027.5927.395.95%43,485,230
Aug 11, 202525.9426.3825.7826.0425.85-0.80%21,287,890
Aug 8, 202527.0727.5026.1126.2526.06-3.60%28,222,230
Aug 7, 202527.8027.9027.0827.2327.03-2.61%28,953,690
Aug 6, 202527.3528.1026.4127.9627.763.48%41,723,250
Aug 5, 202525.9127.0425.3427.0226.824.93%37,111,010
Aug 4, 202525.4026.2325.2525.7525.560.43%18,665,060
Aug 1, 202525.5526.0225.4225.6425.451.02%27,019,050
Jul 31, 202525.5326.4925.3525.3825.20-2.38%27,261,720
Jul 30, 202526.7526.8025.7526.0025.81-3.77%38,446,470
Jul 29, 202527.3028.3826.7027.0226.82-3.15%52,005,120
Jul 28, 202526.9029.0026.5027.9027.705.84%67,387,250
Jul 25, 202524.4226.3623.7426.3626.1710.02%44,640,230
Jul 24, 202523.2524.4523.1323.9623.793.59%29,452,750
Jul 23, 202522.3123.5622.2023.1322.963.77%29,063,860
Jul 22, 202522.4922.6622.2222.2922.13-0.93%10,949,660
Jul 21, 202522.6122.9822.2022.5022.34-1.57%16,869,550
Jul 18, 202522.6222.9922.4822.8622.690.48%12,570,900
Jul 17, 202522.3023.2322.0322.7522.594.41%27,692,220
Jul 16, 202521.7722.1321.6821.7921.630.09%8,414,167
Jul 15, 202521.8821.9021.5821.7721.61-0.59%7,734,532
Jul 14, 202521.9622.3821.6421.9021.740.64%13,483,800
Jul 11, 202521.9521.9621.5821.7621.600.46%10,122,930