Shanghai Electric Group Co., Ltd. (601727.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 23,525,393 |
| Jun 13, 2024 | 3.8600 | 3.8700 | 3.8100 | 3.8300 | 3.8300 | 23,419,203 |
| Jun 12, 2024 | 3.8700 | 3.8800 | 3.8300 | 3.8500 | 3.8500 | 26,523,200 |
| Jun 11, 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8600 | 3.8600 | 22,853,062 |
| Jun 07, 2024 | 3.8400 | 3.9000 | 3.8400 | 3.8800 | 3.8800 | 29,365,016 |
| Jun 06, 2024 | 3.9000 | 3.9300 | 3.8200 | 3.8300 | 3.8300 | 51,928,766 |
| Jun 05, 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 37,472,000 |
| Jun 04, 2024 | 3.9200 | 3.9900 | 3.9000 | 3.9800 | 3.9800 | 56,214,495 |
| Jun 03, 2024 | 4.2000 | 4.2100 | 3.8800 | 3.9200 | 3.9200 | 131,120,167 |
| May 31, 2024 | 4.2600 | 4.2900 | 4.2100 | 4.2100 | 4.2100 | 36,174,792 |
| May 30, 2024 | 4.2800 | 4.3300 | 4.2500 | 4.2600 | 4.2600 | 18,845,700 |
| May 29, 2024 | 4.3200 | 4.3200 | 4.2700 | 4.2700 | 4.2700 | 16,327,100 |
| May 28, 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 21,581,601 |
| May 27, 2024 | 4.2500 | 4.3200 | 4.2200 | 4.3200 | 4.3200 | 23,636,301 |
| May 24, 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 27,724,027 |
| May 23, 2024 | 4.2700 | 4.3000 | 4.2000 | 4.2100 | 4.2100 | 30,313,440 |
| May 22, 2024 | 4.2800 | 4.3200 | 4.2700 | 4.2800 | 4.2800 | 15,772,610 |
| May 21, 2024 | 4.3500 | 4.3500 | 4.2800 | 4.2900 | 4.2900 | 31,659,796 |
| May 20, 2024 | 4.3700 | 4.4100 | 4.3400 | 4.3500 | 4.3500 | 28,688,154 |
| May 17, 2024 | 4.3300 | 4.3800 | 4.3200 | 4.3800 | 4.3800 | 21,163,610 |
| May 16, 2024 | 4.3400 | 4.3700 | 4.3200 | 4.3300 | 4.3300 | 21,219,807 |
| May 15, 2024 | 4.4200 | 4.4300 | 4.3400 | 4.3400 | 4.3400 | 25,628,600 |
| May 14, 2024 | 4.4300 | 4.4800 | 4.4100 | 4.4200 | 4.4200 | 24,700,889 |
| May 13, 2024 | 4.4200 | 4.4800 | 4.3900 | 4.4500 | 4.4500 | 29,121,367 |
| May 10, 2024 | 4.3700 | 4.4500 | 4.3500 | 4.4400 | 4.4400 | 39,643,467 |
| May 09, 2024 | 4.3100 | 4.3800 | 4.3100 | 4.3800 | 4.3800 | 27,408,109 |
| May 08, 2024 | 4.3600 | 4.3700 | 4.3200 | 4.3200 | 4.3200 | 29,929,045 |
| May 07, 2024 | 4.3600 | 4.4000 | 4.3500 | 4.3700 | 4.3700 | 30,100,462 |
| May 06, 2024 | 4.3300 | 4.4200 | 4.3200 | 4.3700 | 4.3700 | 62,896,026 |
| Apr 30, 2024 | 4.4800 | 4.4800 | 4.3000 | 4.3100 | 4.3100 | 89,160,490 |
| Apr 29, 2024 | 4.5100 | 4.5500 | 4.4800 | 4.5400 | 4.5400 | 38,708,054 |
| Apr 26, 2024 | 4.4900 | 4.5200 | 4.4700 | 4.5100 | 4.5100 | 29,874,403 |
| Apr 25, 2024 | 4.4400 | 4.5100 | 4.4300 | 4.5000 | 4.5000 | 27,270,600 |
| Apr 24, 2024 | 4.4100 | 4.4800 | 4.3900 | 4.4600 | 4.4600 | 29,123,076 |
| Apr 23, 2024 | 4.4500 | 4.4700 | 4.3800 | 4.3900 | 4.3900 | 32,677,570 |
| Apr 22, 2024 | 4.5200 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 35,164,596 |
| Apr 19, 2024 | 4.4700 | 4.5300 | 4.4600 | 4.5100 | 4.5100 | 46,620,337 |
| Apr 18, 2024 | 4.5200 | 4.5700 | 4.4800 | 4.4900 | 4.4900 | 51,193,469 |
| Apr 17, 2024 | 4.3900 | 4.5200 | 4.3900 | 4.5200 | 4.5200 | 67,904,677 |
| Apr 16, 2024 | 4.4500 | 4.5000 | 4.4000 | 4.4100 | 4.4100 | 69,419,504 |
| Apr 15, 2024 | 4.3400 | 4.4900 | 4.2900 | 4.4500 | 4.4500 | 64,340,879 |
| Apr 12, 2024 | 4.3900 | 4.4100 | 4.3300 | 4.3400 | 4.3400 | 27,870,926 |
| Apr 11, 2024 | 4.2800 | 4.4300 | 4.2800 | 4.3900 | 4.3900 | 45,653,835 |
| Apr 10, 2024 | 4.3400 | 4.3900 | 4.2800 | 4.3100 | 4.3100 | 31,852,672 |
| Apr 09, 2024 | 4.3700 | 4.3900 | 4.3300 | 4.3400 | 4.3400 | 31,637,071 |
| Apr 08, 2024 | 4.3600 | 4.4600 | 4.3500 | 4.3700 | 4.3700 | 53,374,154 |
| Apr 03, 2024 | 4.3700 | 4.3900 | 4.3300 | 4.3700 | 4.3700 | 41,114,845 |
| Apr 02, 2024 | 4.3300 | 4.3700 | 4.3000 | 4.3700 | 4.3700 | 57,101,644 |
| Apr 01, 2024 | 4.2300 | 4.3300 | 4.2300 | 4.3300 | 4.3300 | 47,962,740 |
| Mar 29, 2024 | 4.1700 | 4.2000 | 4.1600 | 4.2200 | 4.2200 | 11,641,100 |
| Mar 28, 2024 | 4.1500 | 4.2100 | 4.1400 | 4.2000 | 4.2000 | 24,622,930 |
| Mar 27, 2024 | 4.1800 | 4.2100 | 4.1500 | 4.1500 | 4.1500 | 30,833,947 |
| Mar 26, 2024 | 4.1500 | 4.1900 | 4.1400 | 4.1900 | 4.1900 | 22,653,493 |
| Mar 25, 2024 | 4.2100 | 4.2200 | 4.1500 | 4.1500 | 4.1500 | 24,478,181 |
| Mar 22, 2024 | 4.2500 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 29,361,563 |
| Mar 21, 2024 | 4.2500 | 4.2700 | 4.2400 | 4.2600 | 4.2600 | 25,908,813 |
| Mar 20, 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2600 | 4.2600 | 25,086,800 |
| Mar 19, 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2400 | 4.2400 | 33,459,500 |
| Mar 18, 2024 | 4.2800 | 4.3200 | 4.2400 | 4.3000 | 4.3000 | 51,643,620 |
| Mar 15, 2024 | 4.2500 | 4.2900 | 4.2400 | 4.2700 | 4.2700 | 38,028,444 |
| Mar 14, 2024 | 4.3000 | 4.3200 | 4.2400 | 4.2700 | 4.2700 | 31,534,697 |
| Mar 13, 2024 | 4.2700 | 4.3500 | 4.2400 | 4.2900 | 4.2900 | 49,444,238 |
| Mar 12, 2024 | 4.3000 | 4.3100 | 4.2400 | 4.2700 | 4.2700 | 37,059,398 |
| Mar 11, 2024 | 4.2300 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 49,881,124 |
| Mar 08, 2024 | 4.1800 | 4.2200 | 4.1600 | 4.2200 | 4.2200 | 27,303,297 |
| Mar 07, 2024 | 4.2200 | 4.2400 | 4.1700 | 4.1800 | 4.1800 | 29,721,601 |
| Mar 06, 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2100 | 4.2100 | 34,205,401 |
| Mar 05, 2024 | 4.2100 | 4.2200 | 4.1600 | 4.1600 | 4.1600 | 34,229,790 |
| Mar 04, 2024 | 4.2500 | 4.2800 | 4.2100 | 4.2300 | 4.2300 | 35,565,078 |
| Mar 01, 2024 | 4.2600 | 4.3300 | 4.2200 | 4.2500 | 4.2500 | 47,916,103 |
| Feb 29, 2024 | 4.0900 | 4.2400 | 4.0800 | 4.2400 | 4.2400 | 48,948,772 |
| Feb 28, 2024 | 4.2100 | 4.2500 | 4.1100 | 4.1100 | 4.1100 | 54,155,088 |
| Feb 27, 2024 | 4.1600 | 4.2200 | 4.1600 | 4.2200 | 4.2200 | 41,121,524 |
| Feb 26, 2024 | 4.1400 | 4.2400 | 4.1400 | 4.2000 | 4.2000 | 56,657,570 |
| Feb 23, 2024 | 4.1300 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 31,023,338 |
| Feb 22, 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 27,908,577 |
| Feb 21, 2024 | 4.0400 | 4.1500 | 4.0200 | 4.1100 | 4.1100 | 49,415,979 |
| Feb 20, 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 27,018,646 |
| Feb 19, 2024 | 4.0700 | 4.0900 | 4.0300 | 4.0800 | 4.0800 | 40,048,794 |
| Feb 08, 2024 | 4.0100 | 4.0500 | 3.9500 | 4.0400 | 4.0400 | 53,547,918 |
| Feb 07, 2024 | 3.9900 | 4.0300 | 3.9400 | 3.9800 | 3.9800 | 43,006,783 |
| Feb 06, 2024 | 3.7600 | 4.0000 | 3.7500 | 3.9900 | 3.9900 | 45,718,773 |
| Feb 05, 2024 | 3.9000 | 3.9200 | 3.7000 | 3.8000 | 3.8000 | 48,020,609 |
| Feb 02, 2024 | 3.9600 | 4.0300 | 3.8000 | 3.9200 | 3.9200 | 35,079,800 |
| Feb 01, 2024 | 3.9700 | 4.0400 | 3.9000 | 3.9600 | 3.9600 | 30,060,809 |
| Jan 31, 2024 | 4.0400 | 4.0900 | 3.9700 | 3.9800 | 3.9800 | 29,082,055 |
| Jan 30, 2024 | 4.1300 | 4.1400 | 4.0400 | 4.0500 | 4.0500 | 24,654,391 |
| Jan 29, 2024 | 4.1500 | 4.2000 | 4.1100 | 4.1300 | 4.1300 | 34,647,800 |
| Jan 26, 2024 | 4.1400 | 4.1800 | 4.1300 | 4.1500 | 4.1500 | 33,740,844 |
| Jan 25, 2024 | 4.0100 | 4.1300 | 4.0100 | 4.1300 | 4.1300 | 39,598,921 |
| Jan 24, 2024 | 3.8900 | 4.0000 | 3.8600 | 3.9900 | 3.9900 | 31,809,411 |
| Jan 23, 2024 | 3.8100 | 3.9100 | 3.7700 | 3.8800 | 3.8800 | 25,065,140 |
| Jan 22, 2024 | 3.9700 | 3.9800 | 3.7800 | 3.8300 | 3.8300 | 32,354,502 |
| Jan 19, 2024 | 3.9900 | 4.0200 | 3.9500 | 3.9800 | 3.9800 | 18,323,996 |
| Jan 18, 2024 | 4.0000 | 4.0100 | 3.8500 | 4.0000 | 4.0000 | 50,709,379 |
| Jan 17, 2024 | 4.1000 | 4.1100 | 4.0200 | 4.0200 | 4.0200 | 20,225,742 |
| Jan 16, 2024 | 4.1000 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | 19,838,663 |
| Jan 15, 2024 | 4.0800 | 4.1400 | 4.0600 | 4.1100 | 4.1100 | 13,120,100 |
| Jan 12, 2024 | 4.1300 | 4.1600 | 4.0900 | 4.1000 | 4.1000 | 18,487,993 |
| Jan 11, 2024 | 4.1200 | 4.1500 | 4.0900 | 4.1400 | 4.1400 | 21,665,990 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.