Canada markets closed

Shanghai Electric Power Co., Ltd. (600021.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
9.19-0.03 (-0.33%)
At close: 03:00PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20249.249.309.169.199.1931,276,717
Apr 29, 20249.159.269.059.229.2246,990,074
Apr 26, 20248.939.098.889.049.0429,646,401
Apr 25, 20248.918.968.838.938.9316,405,025
Apr 24, 20248.798.978.798.958.9530,737,753
Apr 23, 20248.918.958.728.758.7533,485,236
Apr 22, 20249.069.178.928.948.9429,377,680
Apr 19, 20249.079.158.969.069.0636,661,921
Apr 18, 20249.179.309.109.129.1249,080,172
Apr 17, 20249.019.209.019.209.2045,248,772
Apr 16, 20249.259.318.999.069.0656,782,594
Apr 15, 20249.159.269.049.239.2347,464,515
Apr 12, 20249.249.269.109.129.1237,767,817
Apr 11, 20249.129.309.009.239.2350,465,425
Apr 10, 20249.179.399.129.189.1868,573,189
Apr 09, 20249.149.269.049.219.2159,422,995
Apr 08, 20248.799.258.779.229.22103,057,390
Apr 03, 20248.828.848.718.798.7922,595,659
Apr 02, 20248.808.848.728.828.8231,010,850
Apr 01, 20248.748.808.698.808.8032,974,942
Mar 29, 20248.458.578.458.688.6810,423,769
Mar 28, 20248.408.528.368.488.4818,262,873
Mar 27, 20248.558.598.428.428.4219,015,400
Mar 26, 20248.468.558.448.558.5514,087,846
Mar 25, 20248.478.598.438.488.4814,085,344
Mar 22, 20248.608.608.458.508.5020,505,079
Mar 21, 20248.638.658.588.598.5916,119,117
Mar 20, 20248.608.668.558.638.6314,751,101
Mar 19, 20248.728.768.628.638.6320,510,671
Mar 18, 20248.658.798.658.738.7328,101,990
Mar 15, 20248.558.678.538.658.6521,846,279
Mar 14, 20248.598.608.508.598.5925,232,884
Mar 13, 20248.618.648.578.598.5920,793,468
Mar 12, 20248.788.788.598.608.6039,905,626
Mar 11, 20248.728.858.708.758.7543,372,960
Mar 08, 20248.758.808.638.718.7142,100,922
Mar 07, 20248.608.758.508.748.7459,813,545
Mar 06, 20248.418.598.418.538.5339,162,555
Mar 05, 20248.398.498.388.448.4427,252,861
Mar 04, 20248.378.438.318.438.4325,205,496
Mar 01, 20248.388.518.328.368.3628,068,878
Feb 29, 20248.218.358.208.358.3527,640,192
Feb 28, 20248.308.438.258.258.2540,166,544
Feb 27, 20248.238.308.208.308.3018,787,670
Feb 26, 20248.388.418.238.268.2627,488,750
Feb 23, 20248.298.448.278.388.3826,134,969
Feb 22, 20248.258.318.228.288.2820,856,924
Feb 21, 20248.248.398.198.278.2731,286,387
Feb 20, 20248.248.328.208.288.2818,923,817
Feb 19, 20248.458.458.228.288.2826,656,723
Feb 08, 20248.268.548.258.318.3144,044,251
Feb 07, 20247.898.257.878.258.2544,253,169
Feb 06, 20247.488.037.407.967.9631,511,833
Feb 05, 20247.617.667.217.587.5831,771,600
Feb 02, 20247.767.877.417.647.6423,701,973
Feb 01, 20247.847.977.737.767.7620,412,615
Jan 31, 20248.028.177.907.947.9425,134,113
Jan 30, 20248.108.218.028.058.0523,647,315
Jan 29, 20248.108.388.098.178.1734,581,988
Jan 26, 20248.148.208.068.128.1226,529,737
Jan 25, 20247.808.167.798.168.1636,575,318
Jan 24, 20247.587.797.507.797.7926,073,956
Jan 23, 20247.607.667.367.577.5723,563,269
Jan 22, 20247.887.917.517.607.6023,705,253
Jan 19, 20247.907.927.797.857.8514,864,424
Jan 18, 20248.018.017.667.967.9630,814,666
Jan 17, 20248.268.268.068.068.0613,823,257
Jan 16, 20248.308.338.188.268.2612,106,963
Jan 15, 20248.308.398.308.328.3210,505,342
Jan 12, 20248.248.428.228.368.3617,910,120
Jan 11, 20248.348.368.148.288.2821,675,534
Jan 10, 20248.338.398.268.368.3610,695,710
Jan 09, 20248.428.438.328.368.3610,449,514
Jan 08, 20248.518.558.388.388.3812,877,940
Jan 05, 20248.598.688.508.548.5417,149,556
Jan 04, 20248.628.668.548.628.6218,436,557
Jan 03, 20248.518.628.518.628.6220,619,184
Jan 02, 20248.458.618.458.548.5420,300,688
Dec 29, 20238.438.498.428.468.4613,918,075
Dec 28, 20238.368.478.328.458.4517,273,977
Dec 27, 20238.408.428.288.368.3611,981,062
Dec 26, 20238.438.488.388.408.407,711,377
Dec 25, 20238.528.538.438.458.458,326,512
Dec 22, 20238.538.558.478.538.539,741,810
Dec 21, 20238.458.558.418.528.5211,308,157
Dec 20, 20238.468.658.408.498.4923,530,243
Dec 19, 20238.538.538.418.458.4511,257,806
Dec 18, 20238.628.648.498.518.5112,390,039
Dec 15, 20238.728.768.638.648.6414,422,414
Dec 14, 20238.758.778.698.728.7213,493,900
Dec 13, 20238.718.798.718.728.7212,919,539
Dec 12, 20238.688.758.688.758.758,716,148
Dec 11, 20238.678.748.558.738.7316,080,807
Dec 08, 20238.678.788.678.698.6915,337,629
Dec 07, 20238.668.718.628.648.648,631,560
Dec 06, 20238.668.728.578.678.6712,775,112
Dec 05, 20238.778.828.668.688.6813,953,562
Dec 04, 20238.818.838.748.768.7610,643,529
Dec 01, 20238.818.838.758.808.8012,282,865
Nov 30, 20238.668.838.668.808.8017,607,654
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...