Shanghai Guangdian Electric Group Co., Ltd. (SHA:601616)
China
· Delayed Price · Currency is CNY 6.16
+0.56 (10.00%)
At close: Mar 6, 2026
SHA:601616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.61 | 6.16 | 5.60 | 6.16 | 6.16 | 10.00% | 85,467,000 |
| Mar 5, 2026 | 5.42 | 5.72 | 5.42 | 5.60 | 5.60 | 3.70% | 143,487,200 |
| Mar 4, 2026 | 5.05 | 5.54 | 5.00 | 5.40 | 5.40 | 4.85% | 115,296,800 |
| Mar 3, 2026 | 5.36 | 5.48 | 5.12 | 5.15 | 5.15 | -2.83% | 66,084,200 |
| Mar 2, 2026 | 5.32 | 5.49 | 5.25 | 5.30 | 5.30 | -3.64% | 66,027,000 |
| Feb 27, 2026 | 5.43 | 5.55 | 5.41 | 5.50 | 5.50 | -0.54% | 72,294,600 |
| Feb 26, 2026 | 5.45 | 5.60 | 5.37 | 5.53 | 5.53 | 1.10% | 95,390,300 |
| Feb 25, 2026 | 5.40 | 5.49 | 5.33 | 5.47 | 5.47 | 0.92% | 98,143,000 |
| Feb 24, 2026 | 5.16 | 5.57 | 5.12 | 5.42 | 5.42 | 7.11% | 124,824,700 |
| Feb 13, 2026 | 5.17 | 5.24 | 5.05 | 5.06 | 5.06 | -3.07% | 60,415,680 |
| Feb 12, 2026 | 5.08 | 5.33 | 4.97 | 5.22 | 5.22 | 3.98% | 96,857,610 |
| Feb 11, 2026 | 5.11 | 5.19 | 5.01 | 5.02 | 5.02 | -2.52% | 38,402,500 |
| Feb 10, 2026 | 5.17 | 5.19 | 5.10 | 5.15 | 5.15 | -0.96% | 38,666,300 |
| Feb 9, 2026 | 5.11 | 5.22 | 5.07 | 5.20 | 5.20 | 1.76% | 69,463,940 |
| Feb 6, 2026 | 5.00 | 5.20 | 4.94 | 5.11 | 5.11 | 1.19% | 75,917,600 |
| Feb 5, 2026 | 5.23 | 5.23 | 5.04 | 5.05 | 5.05 | -4.36% | 65,151,600 |
| Feb 4, 2026 | 5.33 | 5.41 | 5.18 | 5.28 | 5.28 | -1.12% | 92,607,300 |
| Feb 3, 2026 | 5.45 | 5.46 | 5.17 | 5.34 | 5.34 | -0.93% | 159,633,061 |
| Feb 2, 2026 | 5.10 | 5.39 | 5.06 | 5.39 | 5.39 | 10.00% | 116,551,500 |
| Jan 30, 2026 | 5.04 | 5.06 | 4.82 | 4.90 | 4.90 | -1.21% | 60,251,880 |
| Jan 29, 2026 | 4.96 | 5.07 | 4.92 | 4.96 | 4.96 | -3.50% | 99,221,380 |
| Jan 28, 2026 | 5.19 | 5.28 | 5.07 | 5.14 | 5.14 | -1.15% | 101,441,463 |
| Jan 27, 2026 | 5.35 | 5.43 | 4.96 | 5.20 | 5.20 | -2.44% | 161,641,300 |
| Jan 26, 2026 | 5.66 | 5.99 | 5.30 | 5.33 | 5.33 | -8.42% | 216,720,900 |
| Jan 23, 2026 | 5.67 | 6.08 | 5.67 | 5.82 | 5.82 | - | 265,432,000 |
| Jan 22, 2026 | 6.66 | 6.69 | 5.62 | 5.82 | 5.82 | -4.43% | 328,669,800 |
| Jan 21, 2026 | 5.68 | 6.09 | 5.50 | 6.09 | 6.09 | 9.93% | 379,048,900 |
| Jan 20, 2026 | 5.39 | 5.54 | 5.25 | 5.54 | 5.54 | 9.92% | 73,449,460 |
| Jan 19, 2026 | 4.80 | 5.04 | 4.68 | 5.04 | 5.04 | 10.04% | 130,878,300 |
| Jan 16, 2026 | 4.32 | 4.58 | 4.22 | 4.58 | 4.58 | 10.10% | 112,208,400 |
| Jan 15, 2026 | 4.13 | 4.17 | 4.05 | 4.16 | 4.16 | 0.24% | 32,460,600 |
| Jan 14, 2026 | 4.14 | 4.21 | 4.06 | 4.15 | 4.15 | -0.95% | 60,477,480 |
| Jan 13, 2026 | 4.05 | 4.28 | 4.00 | 4.19 | 4.19 | 2.95% | 68,219,240 |
| Jan 12, 2026 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | 1.75% | 24,862,880 |
| Jan 9, 2026 | 4.00 | 4.01 | 3.94 | 4.00 | 4.00 | 0.50% | 20,432,800 |
| Jan 8, 2026 | 3.92 | 4.01 | 3.90 | 3.98 | 3.98 | 0.51% | 20,971,100 |
| Jan 7, 2026 | 3.94 | 4.03 | 3.92 | 3.96 | 3.96 | 0.25% | 23,738,400 |
| Jan 6, 2026 | 3.93 | 3.95 | 3.91 | 3.95 | 3.95 | 0.51% | 19,401,600 |
| Jan 5, 2026 | 3.87 | 3.95 | 3.87 | 3.93 | 3.93 | 1.81% | 16,042,600 |
| Dec 31, 2025 | 3.88 | 3.88 | 3.80 | 3.86 | 3.86 | -0.26% | 12,153,100 |
| Dec 30, 2025 | 3.89 | 3.93 | 3.84 | 3.87 | 3.87 | -0.51% | 13,423,400 |
| Dec 29, 2025 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | - | 9,968,700 |
| Dec 26, 2025 | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | -0.51% | 12,019,700 |
| Dec 25, 2025 | 3.89 | 3.92 | 3.85 | 3.91 | 3.91 | 0.51% | 10,176,620 |
| Dec 24, 2025 | 3.83 | 3.91 | 3.82 | 3.89 | 3.89 | 1.04% | 12,761,925 |
| Dec 23, 2025 | 3.92 | 3.94 | 3.83 | 3.85 | 3.85 | -2.28% | 16,465,800 |
| Dec 22, 2025 | 3.85 | 4.01 | 3.84 | 3.94 | 3.94 | 2.60% | 24,112,700 |
| Dec 19, 2025 | 3.76 | 3.86 | 3.76 | 3.84 | 3.84 | 2.13% | 17,798,920 |
| Dec 18, 2025 | 3.73 | 3.82 | 3.69 | 3.76 | 3.76 | 0.27% | 16,512,000 |
| Dec 17, 2025 | 3.83 | 3.85 | 3.66 | 3.75 | 3.75 | -2.09% | 28,622,900 |
| Dec 16, 2025 | 3.98 | 3.99 | 3.83 | 3.83 | 3.83 | -4.49% | 26,999,500 |
| Dec 15, 2025 | 3.97 | 4.10 | 3.95 | 4.01 | 4.01 | 2.04% | 30,221,480 |
| Dec 12, 2025 | 3.85 | 4.03 | 3.85 | 3.93 | 3.93 | 1.81% | 27,698,900 |
| Dec 11, 2025 | 3.92 | 3.95 | 3.85 | 3.86 | 3.86 | -1.53% | 18,032,300 |
| Dec 10, 2025 | 4.00 | 4.00 | 3.88 | 3.92 | 3.92 | -1.75% | 16,490,200 |
| Dec 9, 2025 | 4.02 | 4.04 | 3.98 | 3.99 | 3.99 | -0.50% | 13,492,300 |
| Dec 8, 2025 | 4.00 | 4.05 | 3.98 | 4.01 | 4.01 | 0.25% | 14,988,080 |
| Dec 5, 2025 | 3.90 | 4.01 | 3.87 | 4.00 | 4.00 | 2.56% | 19,144,300 |
| Dec 4, 2025 | 3.95 | 3.98 | 3.88 | 3.90 | 3.90 | -1.76% | 12,524,200 |
| Dec 3, 2025 | 3.99 | 4.02 | 3.94 | 3.97 | 3.97 | -0.50% | 13,860,700 |
| Dec 2, 2025 | 3.99 | 4.01 | 3.90 | 3.99 | 3.99 | - | 15,688,580 |
| Dec 1, 2025 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | 0.50% | 15,270,880 |
| Nov 28, 2025 | 3.92 | 3.97 | 3.88 | 3.97 | 3.97 | 1.28% | 11,882,500 |
| Nov 27, 2025 | 3.92 | 3.97 | 3.91 | 3.92 | 3.92 | -0.51% | 13,901,900 |
| Nov 26, 2025 | 3.98 | 4.04 | 3.92 | 3.94 | 3.94 | -1.01% | 16,987,020 |
| Nov 25, 2025 | 3.93 | 4.00 | 3.89 | 3.98 | 3.98 | 1.79% | 21,240,320 |
| Nov 24, 2025 | 3.83 | 3.94 | 3.83 | 3.91 | 3.91 | 2.36% | 21,623,400 |
| Nov 21, 2025 | 4.06 | 4.10 | 3.81 | 3.82 | 3.82 | -6.37% | 38,952,200 |
| Nov 20, 2025 | 4.18 | 4.20 | 4.07 | 4.08 | 4.08 | -1.92% | 20,754,730 |
| Nov 19, 2025 | 4.30 | 4.33 | 4.14 | 4.16 | 4.16 | -3.26% | 26,019,000 |
| Nov 18, 2025 | 4.46 | 4.46 | 4.27 | 4.30 | 4.30 | -3.37% | 33,778,100 |
| Nov 17, 2025 | 4.44 | 4.47 | 4.39 | 4.45 | 4.45 | - | 25,900,820 |
| Nov 14, 2025 | 4.51 | 4.53 | 4.45 | 4.45 | 4.45 | -2.20% | 36,576,000 |
| Nov 13, 2025 | 4.57 | 4.58 | 4.45 | 4.55 | 4.55 | 0.66% | 41,529,500 |
| Nov 12, 2025 | 4.57 | 4.68 | 4.51 | 4.52 | 4.52 | -2.38% | 57,799,060 |
| Nov 11, 2025 | 4.61 | 4.77 | 4.59 | 4.63 | 4.63 | 0.43% | 83,597,650 |
| Nov 10, 2025 | 4.60 | 4.75 | 4.51 | 4.61 | 4.61 | - | 103,849,800 |
| Nov 7, 2025 | 4.41 | 4.86 | 4.39 | 4.61 | 4.61 | 4.30% | 147,070,800 |
| Nov 6, 2025 | 4.48 | 4.56 | 4.39 | 4.42 | 4.42 | -2.43% | 83,196,100 |
| Nov 5, 2025 | 4.15 | 4.62 | 4.15 | 4.53 | 4.53 | 7.60% | 119,241,600 |
| Nov 4, 2025 | 4.17 | 4.28 | 4.16 | 4.21 | 4.21 | 1.20% | 31,354,400 |
| Nov 3, 2025 | 4.09 | 4.16 | 4.09 | 4.16 | 4.16 | 1.71% | 19,951,500 |
| Oct 31, 2025 | 4.03 | 4.12 | 3.95 | 4.09 | 4.09 | - | 37,130,500 |
| Oct 30, 2025 | 4.18 | 4.18 | 4.08 | 4.09 | 4.09 | -2.15% | 24,352,400 |
| Oct 29, 2025 | 4.23 | 4.24 | 4.13 | 4.18 | 4.18 | -2.11% | 26,611,000 |
| Oct 28, 2025 | 4.18 | 4.35 | 4.14 | 4.27 | 4.27 | 1.91% | 36,544,400 |
| Oct 27, 2025 | 4.20 | 4.21 | 4.11 | 4.19 | 4.19 | - | 20,647,400 |
| Oct 24, 2025 | 4.25 | 4.25 | 4.17 | 4.19 | 4.19 | -0.95% | 14,860,900 |
| Oct 23, 2025 | 4.24 | 4.24 | 4.14 | 4.23 | 4.23 | - | 19,097,470 |
| Oct 22, 2025 | 4.22 | 4.27 | 4.17 | 4.23 | 4.23 | -0.24% | 20,811,200 |
| Oct 21, 2025 | 4.22 | 4.28 | 4.17 | 4.24 | 4.24 | 0.24% | 26,819,480 |
| Oct 20, 2025 | 4.13 | 4.25 | 4.10 | 4.23 | 4.23 | 3.17% | 35,923,600 |
| Oct 17, 2025 | 4.29 | 4.35 | 4.08 | 4.10 | 4.10 | -5.75% | 52,682,680 |
| Oct 16, 2025 | 4.40 | 4.46 | 4.32 | 4.35 | 4.35 | -0.23% | 49,120,300 |
| Oct 15, 2025 | 4.27 | 4.39 | 4.24 | 4.36 | 4.36 | 1.87% | 46,486,790 |
| Oct 14, 2025 | 4.34 | 4.44 | 4.26 | 4.28 | 4.28 | -1.15% | 65,091,590 |
| Oct 13, 2025 | 4.11 | 4.34 | 4.11 | 4.33 | 4.33 | 1.88% | 71,140,390 |
| Oct 10, 2025 | 4.08 | 4.34 | 4.04 | 4.25 | 4.25 | 3.91% | 81,709,050 |
| Oct 9, 2025 | 4.07 | 4.11 | 4.06 | 4.09 | 4.09 | 0.74% | 38,383,700 |
| Sep 30, 2025 | 4.13 | 4.14 | 4.05 | 4.06 | 4.06 | -0.73% | 36,081,600 |