Skip to main content
Shanghai Electric Group Co., Ltd. (SHA:601727)
China flag China · Delayed Price · Currency is CNY
9.43
+0.07 (0.75%)
At close: Mar 9, 2026

Shanghai Electric Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.239.529.179.439.430.75%469,027,500
Mar 6, 20269.379.489.259.369.36-1.06%597,084,200
Mar 5, 20268.739.468.729.469.4610.00%547,039,500
Mar 4, 20268.408.728.368.608.601.18%152,161,200
Mar 3, 20268.938.998.508.508.50-4.71%237,583,500
Mar 2, 20268.989.108.888.928.92-1.98%192,593,700
Feb 27, 20269.099.169.039.109.10-0.22%176,962,800
Feb 26, 20268.909.178.869.129.122.59%285,841,100
Feb 25, 20268.979.038.858.898.89-0.67%159,676,500
Feb 24, 20268.818.988.808.958.952.64%190,986,500
Feb 13, 20268.718.808.698.728.72-0.91%86,039,540
Feb 12, 20268.718.848.648.808.801.03%119,848,300
Feb 11, 20268.848.848.708.718.71-1.47%83,116,460
Feb 10, 20268.798.928.768.848.840.57%112,415,600
Feb 9, 20268.688.838.658.798.792.09%130,594,500
Feb 6, 20268.558.678.488.618.61-76,864,732
Feb 5, 20268.718.718.598.618.61-1.60%98,965,210
Feb 4, 20268.708.788.688.758.750.11%91,045,570
Feb 3, 20268.658.748.628.748.741.51%108,138,800
Feb 2, 20268.718.858.608.618.61-1.15%131,218,800
Jan 30, 20268.748.828.518.718.71-0.57%146,372,617
Jan 29, 20268.858.868.718.768.76-1.46%135,782,600
Jan 28, 20268.948.978.858.898.89-0.67%123,773,600
Jan 27, 20269.109.118.848.958.95-2.29%184,295,700
Jan 26, 20269.289.309.069.169.16-1.19%220,911,100
Jan 23, 20269.349.369.229.279.27-1.17%236,525,400
Jan 22, 20269.329.649.329.389.382.29%357,895,000
Jan 21, 20269.249.249.119.179.17-1.40%205,579,800
Jan 20, 20269.319.479.249.309.30-258,187,900
Jan 19, 20269.169.419.139.309.301.53%269,222,300
Jan 16, 20269.259.389.159.169.160.66%254,287,300
Jan 15, 20269.159.208.939.109.10-1.83%270,682,100
Jan 14, 20269.159.529.129.279.271.31%473,250,600
Jan 13, 20269.489.519.069.159.15-3.48%459,063,900
Jan 12, 20269.329.559.329.489.481.94%435,957,100
Jan 9, 20269.379.509.209.309.30-0.21%406,440,400
Jan 8, 20269.039.498.969.329.322.76%500,890,300
Jan 7, 20268.799.148.759.079.073.19%402,551,235
Jan 6, 20268.708.798.668.798.791.03%192,956,100
Jan 5, 20268.648.748.648.708.701.05%175,604,800
Dec 31, 20258.478.708.438.618.611.77%177,917,067
Dec 30, 20258.468.508.418.468.46-0.47%86,340,360
Dec 29, 20258.588.648.478.508.50-0.82%112,487,000
Dec 26, 20258.638.638.518.578.57-0.46%124,419,100
Dec 25, 20258.488.668.468.618.610.94%131,725,500
Dec 24, 20258.388.598.368.538.531.55%124,024,400
Dec 23, 20258.438.478.368.408.40-0.47%86,122,130
Dec 22, 20258.418.498.418.448.440.84%96,812,930
Dec 19, 20258.368.468.368.378.370.84%89,053,460
Dec 18, 20258.358.408.298.308.30-0.95%76,689,880
Dec 17, 20258.348.418.218.388.380.12%116,210,800
Dec 16, 20258.628.628.358.378.37-3.01%157,260,500
Dec 15, 20258.868.888.628.638.63-2.49%209,384,200
Dec 12, 20258.478.858.448.858.854.36%317,441,500
Dec 11, 20258.568.658.478.488.48-0.82%108,937,900
Dec 10, 20258.498.568.448.558.550.59%81,931,930
Dec 9, 20258.628.648.478.508.50-1.16%93,670,890
Dec 8, 20258.608.678.578.608.600.12%112,634,900
Dec 5, 20258.498.608.408.598.591.06%106,596,401
Dec 4, 20258.448.558.378.508.500.83%94,802,910
Dec 3, 20258.538.578.418.438.43-1.52%96,972,700
Dec 2, 20258.668.668.528.568.56-1.50%112,187,552
Dec 1, 20258.708.718.638.698.69-0.69%106,842,300
Nov 28, 20258.688.758.618.758.750.57%110,827,100
Nov 27, 20258.828.828.708.708.70-2.03%153,112,000
Nov 26, 20258.608.938.538.888.883.14%266,764,500
Nov 25, 20258.628.708.568.618.61-0.12%152,128,300
Nov 24, 20258.428.658.418.628.623.48%210,824,900
Nov 21, 20258.588.628.328.338.33-3.92%173,843,700
Nov 20, 20258.688.758.648.678.670.12%110,222,700
Nov 19, 20258.778.828.628.668.66-1.59%149,059,700
Nov 18, 20258.858.928.788.808.80-0.56%130,091,200
Nov 17, 20259.049.048.808.858.85-2.32%222,059,100
Nov 14, 20259.099.159.069.069.06-1.31%139,296,500
Nov 13, 20259.149.209.109.189.180.99%142,284,600
Nov 12, 20259.259.259.029.099.09-1.84%183,964,500
Nov 11, 20259.409.419.249.269.26-1.59%203,565,000
Nov 10, 20259.519.519.359.419.41-1.05%207,078,900
Nov 7, 20259.709.719.509.519.51-2.76%321,466,200
Nov 6, 20259.419.889.399.789.783.93%563,813,900
Nov 5, 20259.229.529.129.419.410.11%320,613,900
Nov 4, 20259.519.719.329.409.40-2.19%344,586,800
Nov 3, 20259.8610.159.549.619.613.22%522,665,300
Oct 31, 20259.399.539.309.319.31-0.85%231,294,700
Oct 30, 20259.559.609.389.399.39-1.68%264,716,800
Oct 29, 20259.519.589.449.559.550.42%240,121,400
Oct 28, 20259.729.759.499.519.51-2.06%324,801,700
Oct 27, 20259.519.729.409.719.713.52%459,767,300
Oct 24, 20259.199.429.169.389.382.18%344,731,400
Oct 23, 20259.209.228.959.189.18-0.97%280,555,000
Oct 22, 20259.209.379.169.279.270.11%262,251,200
Oct 21, 20259.169.339.139.269.261.09%263,486,000
Oct 20, 20259.299.379.119.169.160.33%292,075,300
Oct 17, 20259.599.629.109.139.13-5.29%389,675,800
Oct 16, 202510.0610.099.579.649.64-3.70%420,888,700
Oct 15, 202510.0710.229.7210.0110.01-1.28%547,462,600
Oct 14, 202511.0111.1010.1010.1410.14-5.85%829,006,000
Oct 13, 20259.9010.989.9010.7710.772.96%940,748,300
Oct 10, 202511.2111.2210.2810.4610.460.77%1,211,459,000
Oct 9, 20259.8110.389.7710.3810.389.96%436,469,100