Skip to main content
Shanghai Mechanical & Electrical Industry Co.,Ltd. (SHA:600835)
China flag China · Delayed Price · Currency is CNY
23.76
+0.24 (1.02%)
Apr 29, 2026, 1:35 PM CST

SHA:600835 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4823.8522.8523.5223.52-11,104,340
Apr 27, 202623.4723.9623.4323.5223.520.26%9,040,457
Apr 24, 202623.5123.8823.3223.4623.46-0.89%9,895,347
Apr 23, 202622.9624.6822.8823.6723.673.09%22,122,770
Apr 22, 202622.7523.1022.4022.9622.960.92%11,313,880
Apr 21, 202622.5523.1822.4822.7522.750.44%8,300,138
Apr 20, 202622.8822.9722.4822.6522.65-1.01%8,581,579
Apr 17, 202622.8723.0522.5922.8822.880.04%6,718,420
Apr 16, 202622.6523.0722.4822.8722.871.06%7,278,993
Apr 15, 202623.0123.1022.5422.6322.63-1.52%7,679,642
Apr 14, 202623.3523.3622.8022.9822.98-0.61%9,978,200
Apr 13, 202622.3123.9322.2123.1223.122.76%15,788,950
Apr 10, 202622.4423.2622.2822.5022.502.04%10,948,710
Apr 9, 202621.9522.4921.8522.0522.05-0.50%7,367,942
Apr 8, 202621.8022.2021.7722.1622.164.23%7,559,560
Apr 7, 202621.5921.6521.0121.2621.26-0.89%4,058,435
Apr 3, 202621.8521.9321.3821.4521.45-1.83%3,422,393
Apr 2, 202622.0322.2021.7221.8521.85-1.71%4,476,140
Apr 1, 202622.2822.4922.0122.2322.231.55%4,753,300
Mar 31, 202621.8822.4421.8521.8921.89-0.18%6,623,741
Mar 30, 202621.3422.0821.1221.9321.931.20%7,621,709
Mar 27, 202621.2121.7821.0821.6721.670.70%6,094,300
Mar 26, 202622.2122.3021.4621.5221.52-3.11%5,875,509
Mar 25, 202621.3922.4821.3922.2122.214.47%10,214,463
Mar 24, 202621.2021.3420.7021.2621.262.11%8,692,031
Mar 23, 202622.0522.3520.6220.8220.82-7.84%15,096,665
Mar 20, 202623.4423.4422.5622.5922.59-2.25%7,699,400
Mar 19, 202623.5723.5723.0223.1123.11-2.90%7,025,372
Mar 18, 202624.0224.1123.5323.8023.80-0.46%7,107,700
Mar 17, 202624.3424.4623.9123.9123.91-1.28%5,767,968
Mar 16, 202624.6024.6524.0624.2224.22-1.46%6,274,330
Mar 13, 202624.3824.9524.3624.5824.580.24%5,914,767
Mar 12, 202624.7524.8924.3524.5224.52-1.25%5,368,600
Mar 11, 202624.8925.2224.7424.8324.83-0.24%6,004,405
Mar 10, 202624.8025.0924.7024.8924.891.10%6,500,879
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