Skip to main content
Shanghai Electric Group Co., Ltd. (SHA:601727)
China flag China · Delayed Price · Currency is CNY
7.94
+0.05 (0.63%)
Apr 29, 2026, 3:00 PM CST

Shanghai Electric Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.867.957.857.947.940.63%67,883,785
Apr 28, 20268.038.037.887.897.89-1.87%91,097,150
Apr 27, 20267.938.077.938.048.041.39%82,315,380
Apr 24, 20268.028.047.917.937.93-1.73%99,438,150
Apr 23, 20268.108.228.028.078.070.12%147,725,600
Apr 22, 20268.008.087.978.068.060.25%88,474,695
Apr 21, 20268.118.118.008.048.04-0.99%84,413,190
Apr 20, 20268.068.138.038.128.120.62%100,622,700
Apr 17, 20268.118.128.038.078.07-0.74%84,112,860
Apr 16, 20268.058.137.998.138.131.12%109,282,000
Apr 15, 20268.098.168.028.048.04-101,260,051
Apr 14, 20268.068.087.988.048.040.50%83,258,965
Apr 13, 20267.958.027.918.008.00-0.12%69,048,120
Apr 10, 20268.038.108.008.018.010.50%94,291,480
Apr 9, 20268.008.067.947.977.97-1.97%101,972,742
Apr 8, 20267.868.187.858.138.135.31%163,273,400
Apr 7, 20267.737.797.667.727.72-0.13%68,582,700
Apr 3, 20267.937.967.717.737.73-2.52%109,558,200
Apr 2, 20268.128.127.917.937.93-2.22%99,517,920
Apr 1, 20268.078.168.018.118.111.88%104,910,315
Mar 31, 20268.038.127.967.967.96-1.00%92,803,560
Mar 30, 20267.998.077.908.048.04-0.86%94,096,810
Mar 27, 20267.978.127.948.118.110.50%84,801,555
Mar 26, 20268.278.278.058.078.07-2.18%103,872,800
Mar 25, 20268.158.298.158.258.251.35%119,453,578
Mar 24, 20268.098.147.968.148.142.26%125,679,717
Mar 23, 20268.178.307.907.967.96-4.44%197,033,200
Mar 20, 20268.548.588.338.338.33-2.46%155,118,985
Mar 19, 20268.608.628.508.548.54-1.95%140,024,900
Mar 18, 20268.608.728.508.718.711.04%187,913,525
Mar 17, 20268.888.908.618.628.62-2.60%202,999,600
Mar 16, 20269.099.138.788.858.85-1.99%203,565,800
Mar 13, 20269.209.229.019.039.03-2.27%208,790,000
Mar 12, 20269.339.349.079.249.24-1.18%292,717,810
Mar 11, 20269.399.469.289.359.35-0.74%304,223,600
Mar 10, 20269.529.669.369.429.42-0.11%453,858,500
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