Shanghai Guangdian Electric Group Co., Ltd. (SHA:601616)
China
· Delayed Price · Currency is CNY 4.700
+0.110 (2.40%)
Apr 29, 2026, 2:35 PM CST
SHA:601616 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.61 | 4.65 | 4.55 | 4.59 | 4.59 | -0.86% | 22,546,600 |
| Apr 27, 2026 | 4.71 | 4.72 | 4.41 | 4.63 | 4.63 | -3.94% | 47,242,000 |
| Apr 24, 2026 | 4.71 | 4.85 | 4.71 | 4.82 | 4.82 | 1.05% | 29,870,500 |
| Apr 23, 2026 | 4.82 | 4.87 | 4.69 | 4.77 | 4.77 | -0.83% | 26,734,400 |
| Apr 22, 2026 | 4.78 | 4.82 | 4.75 | 4.81 | 4.81 | 0.21% | 20,366,900 |
| Apr 21, 2026 | 4.84 | 4.86 | 4.70 | 4.80 | 4.80 | -1.44% | 31,093,880 |
| Apr 20, 2026 | 4.81 | 4.88 | 4.76 | 4.87 | 4.87 | 1.25% | 32,022,200 |
| Apr 17, 2026 | 4.86 | 4.89 | 4.75 | 4.81 | 4.81 | -1.03% | 23,710,820 |
| Apr 16, 2026 | 4.82 | 4.86 | 4.69 | 4.86 | 4.86 | 0.83% | 34,037,930 |
| Apr 15, 2026 | 4.77 | 4.88 | 4.73 | 4.82 | 4.82 | 1.26% | 41,328,020 |
| Apr 14, 2026 | 4.75 | 4.81 | 4.70 | 4.76 | 4.76 | 0.85% | 26,906,610 |
| Apr 13, 2026 | 4.73 | 4.75 | 4.67 | 4.72 | 4.72 | -0.84% | 19,344,400 |
| Apr 10, 2026 | 4.78 | 4.81 | 4.73 | 4.76 | 4.76 | 0.21% | 24,596,500 |
| Apr 9, 2026 | 4.83 | 4.83 | 4.70 | 4.75 | 4.75 | -2.66% | 22,627,700 |
| Apr 8, 2026 | 4.72 | 4.88 | 4.71 | 4.88 | 4.88 | 5.40% | 31,106,720 |
| Apr 7, 2026 | 4.56 | 4.64 | 4.55 | 4.63 | 4.63 | 1.54% | 20,937,900 |
| Apr 3, 2026 | 4.72 | 4.74 | 4.54 | 4.56 | 4.56 | -3.59% | 26,420,501 |
| Apr 2, 2026 | 4.85 | 4.90 | 4.68 | 4.73 | 4.73 | -2.27% | 29,375,200 |
| Apr 1, 2026 | 4.89 | 4.91 | 4.80 | 4.84 | 4.84 | 0.62% | 25,835,530 |
| Mar 31, 2026 | 4.90 | 4.99 | 4.80 | 4.81 | 4.81 | -2.63% | 30,495,130 |
| Mar 30, 2026 | 4.98 | 4.98 | 4.77 | 4.94 | 4.94 | -1.79% | 37,683,100 |
| Mar 27, 2026 | 4.90 | 5.08 | 4.84 | 5.03 | 5.03 | 1.82% | 33,138,200 |
| Mar 26, 2026 | 5.13 | 5.13 | 4.91 | 4.94 | 4.94 | -4.26% | 47,475,100 |
| Mar 25, 2026 | 5.03 | 5.19 | 5.02 | 5.16 | 5.16 | 1.98% | 54,816,600 |
| Mar 24, 2026 | 4.85 | 5.08 | 4.77 | 5.06 | 5.06 | 8.12% | 87,590,000 |
| Mar 23, 2026 | 4.91 | 4.98 | 4.66 | 4.68 | 4.68 | -6.40% | 62,832,320 |
| Mar 20, 2026 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -3.85% | 69,446,520 |
| Mar 19, 2026 | 5.24 | 5.34 | 5.17 | 5.20 | 5.20 | -4.76% | 81,820,060 |
| Mar 18, 2026 | 5.24 | 5.72 | 5.24 | 5.46 | 5.46 | 5.00% | 138,325,300 |
| Mar 17, 2026 | 5.38 | 5.41 | 5.19 | 5.20 | 5.20 | -3.17% | 59,184,401 |
| Mar 16, 2026 | 5.51 | 5.53 | 5.31 | 5.37 | 5.37 | -2.19% | 56,373,200 |
| Mar 13, 2026 | 5.87 | 5.89 | 5.47 | 5.49 | 5.49 | -6.15% | 85,181,010 |
| Mar 12, 2026 | 6.12 | 6.22 | 5.81 | 5.85 | 5.85 | -3.31% | 107,220,500 |
| Mar 11, 2026 | 6.15 | 6.24 | 6.02 | 6.05 | 6.05 | -1.94% | 112,626,900 |
| Mar 10, 2026 | 6.11 | 6.28 | 6.00 | 6.17 | 6.17 | 0.65% | 148,045,700 |
| Mar 9, 2026 | 6.18 | 6.44 | 6.08 | 6.13 | 6.13 | -0.49% | 242,390,500 |
| 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 |