Skip to main content
Shanghai Electric Group Co., Ltd. (SHA:601727)
China flag China · Delayed Price · Currency is CNY
8.59
+0.09 (1.06%)
At close: Dec 5, 2025

Shanghai Electric Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20259.319.659.259.449.441.94%564,275,500
Sep 29, 20259.409.599.199.269.26-1.91%651,527,500
Sep 26, 20259.7610.009.409.449.44-3.28%1,068,402,000
Sep 25, 20259.009.768.889.769.7610.03%1,262,896,000
Sep 24, 20258.529.358.318.878.874.11%815,171,900
Sep 23, 20258.238.607.918.528.523.52%346,477,800
Sep 22, 20258.208.258.088.238.231.35%185,167,500
Sep 19, 20258.088.258.088.128.12-0.25%183,392,600
Sep 18, 20258.208.398.058.148.14-0.61%307,649,300
Sep 17, 20258.218.278.148.198.190.24%173,478,100
Sep 16, 20258.098.178.068.178.170.86%149,613,500
Sep 15, 20258.158.208.108.108.10-159,318,400
Sep 12, 20258.178.198.088.108.10-0.49%167,111,100
Sep 11, 20257.998.167.918.148.141.75%166,295,300
Sep 10, 20257.988.067.968.008.00-0.37%123,159,100
Sep 9, 20258.178.197.988.038.03-1.71%157,186,600
Sep 8, 20258.258.278.088.178.17-0.61%187,977,800
Sep 5, 20257.998.227.928.228.223.27%227,604,800
Sep 4, 20258.198.307.817.967.96-2.93%268,864,100
Sep 3, 20258.448.488.168.208.20-2.96%255,532,500
Sep 2, 20258.828.858.388.458.45-3.98%357,483,300
Sep 1, 20258.909.028.768.808.80-0.79%351,122,200
Aug 29, 20259.009.138.818.878.87-1.33%382,565,700
Aug 28, 20258.709.008.708.998.993.33%407,988,300
Aug 27, 20258.969.148.708.708.70-2.90%410,944,900
Aug 26, 20259.109.108.918.968.96-2.93%449,650,400
Aug 25, 20258.709.488.649.239.236.83%772,654,400
Aug 22, 20258.528.678.458.648.641.53%272,735,800
Aug 21, 20258.688.748.478.518.51-1.96%282,299,200
Aug 20, 20258.648.788.528.688.680.46%312,223,300
Aug 19, 20258.708.788.608.648.64-0.58%339,569,400
Aug 18, 20258.908.908.668.698.69-1.03%598,407,100
Aug 15, 20258.289.078.288.788.786.17%844,378,600
Aug 14, 20258.468.508.208.278.27-1.78%356,375,500
Aug 13, 20258.408.688.328.428.420.36%472,414,400
Aug 12, 20258.368.508.288.398.390.36%313,990,100
Aug 11, 20258.178.558.118.368.362.33%380,831,000
Aug 8, 20258.338.448.128.178.17-1.80%337,196,400
Aug 7, 20258.028.507.998.328.323.74%494,168,500
Aug 6, 20257.898.107.808.028.021.52%237,097,900
Aug 5, 20257.888.047.847.907.900.13%189,678,600
Aug 4, 20257.877.947.837.897.890.38%116,473,700
Aug 1, 20257.757.937.727.867.861.03%157,502,900
Jul 31, 20258.008.047.757.787.78-2.75%232,731,300
Jul 30, 20258.118.117.938.008.00-3.50%377,503,100
Jul 29, 20257.898.557.898.298.295.61%639,690,100
Jul 28, 20257.977.997.757.857.85-0.76%232,738,500
Jul 25, 20257.817.957.697.917.911.93%301,469,400
Jul 24, 20257.667.867.627.767.760.78%218,575,100
Jul 23, 20257.858.067.697.707.70-0.52%346,097,800
Jul 22, 20257.857.857.637.747.74-0.64%241,206,000
Jul 21, 20257.647.827.557.797.793.18%367,070,000
Jul 18, 20257.427.587.387.557.551.89%235,936,200
Jul 17, 20257.337.437.297.417.411.23%128,846,400
Jul 16, 20257.317.377.297.327.320.27%64,344,950
Jul 15, 20257.377.387.267.307.30-0.95%103,187,600
Jul 14, 20257.377.477.367.377.370.27%113,240,300
Jul 11, 20257.347.387.327.357.35-119,510,800