Advertisement
Shanghai Electric Group Co., Ltd. (601727.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Follow
At close: 03:00PM CST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 11.00 | 12.30 | 11.00 | 12.30 | 12.30 | 1,542,864,703 |
| Nov 07, 2024 | 11.45 | 11.86 | 10.22 | 11.18 | 11.18 | 2,177,101,167 |
| Nov 06, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 54,720,426 |
| Nov 05, 2024 | 9.65 | 9.80 | 9.46 | 9.80 | 9.80 | 316,220,299 |
| Nov 04, 2024 | 7.60 | 8.91 | 7.60 | 8.91 | 8.91 | 1,266,798,487 |
| Nov 01, 2024 | 9.00 | 9.70 | 8.10 | 8.10 | 8.10 | 1,188,461,916 |
| Oct 31, 2024 | 8.99 | 9.35 | 8.88 | 9.00 | 9.00 | 912,225,139 |
| Oct 30, 2024 | 7.96 | 8.50 | 7.32 | 8.50 | 8.50 | 1,583,940,808 |
| Oct 29, 2024 | 7.73 | 7.73 | 7.40 | 7.73 | 7.73 | 491,543,918 |
| Oct 28, 2024 | 6.78 | 7.03 | 6.69 | 7.03 | 7.03 | 524,326,607 |
| Oct 25, 2024 | 5.74 | 6.39 | 5.58 | 6.39 | 6.39 | 1,020,379,628 |
| Oct 24, 2024 | 6.10 | 6.16 | 5.73 | 5.81 | 5.81 | 912,756,468 |
| Oct 23, 2024 | 6.02 | 6.02 | 5.63 | 6.02 | 6.02 | 985,781,236 |
| Oct 22, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 34,905,320 |
| Oct 21, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 69,411,135 |
| Oct 18, 2024 | 4.40 | 4.58 | 4.36 | 4.52 | 4.52 | 104,667,134 |
| Oct 17, 2024 | 4.44 | 4.64 | 4.43 | 4.43 | 4.43 | 99,789,276 |
| Oct 16, 2024 | 4.36 | 4.42 | 4.33 | 4.39 | 4.39 | 51,501,885 |
| Oct 15, 2024 | 4.46 | 4.55 | 4.41 | 4.42 | 4.42 | 70,207,167 |
| Oct 14, 2024 | 4.46 | 4.52 | 4.42 | 4.49 | 4.49 | 72,000,463 |
| Oct 11, 2024 | 4.66 | 4.66 | 4.40 | 4.43 | 4.43 | 94,335,083 |
| Oct 10, 2024 | 4.70 | 4.80 | 4.60 | 4.65 | 4.65 | 107,893,042 |
| Oct 09, 2024 | 4.85 | 4.86 | 4.51 | 4.63 | 4.63 | 177,277,895 |
| Oct 08, 2024 | 4.97 | 4.97 | 4.64 | 4.88 | 4.88 | 277,882,709 |
| Sep 30, 2024 | 4.31 | 4.53 | 4.27 | 4.52 | 4.52 | 188,476,928 |
| Sep 27, 2024 | 4.10 | 4.14 | 4.06 | 4.14 | 4.14 | 55,376,629 |
| Sep 26, 2024 | 3.97 | 4.03 | 3.94 | 4.03 | 4.03 | 51,173,446 |
| Sep 25, 2024 | 3.90 | 4.04 | 3.90 | 3.96 | 3.96 | 78,075,604 |
| Sep 24, 2024 | 3.76 | 3.87 | 3.76 | 3.86 | 3.86 | 46,497,864 |
| Sep 23, 2024 | 3.78 | 3.80 | 3.73 | 3.77 | 3.77 | 30,514,847 |
| Sep 20, 2024 | 3.80 | 3.87 | 3.78 | 3.81 | 3.81 | 47,454,312 |
| Sep 19, 2024 | 3.82 | 3.87 | 3.76 | 3.78 | 3.78 | 67,995,400 |
| Sep 18, 2024 | 3.98 | 3.99 | 3.78 | 3.83 | 3.83 | 84,525,018 |
| Sep 13, 2024 | 3.77 | 3.79 | 3.74 | 3.74 | 3.74 | 17,858,230 |
| Sep 12, 2024 | 3.73 | 3.80 | 3.72 | 3.78 | 3.78 | 23,590,251 |
| Sep 11, 2024 | 3.69 | 3.73 | 3.67 | 3.71 | 3.71 | 15,146,000 |
| Sep 10, 2024 | 3.68 | 3.72 | 3.62 | 3.70 | 3.70 | 18,382,200 |
| Sep 09, 2024 | 3.71 | 3.73 | 3.67 | 3.68 | 3.68 | 19,423,998 |
| Sep 06, 2024 | 3.73 | 3.78 | 3.72 | 3.72 | 3.72 | 17,605,200 |
| Sep 05, 2024 | 3.71 | 3.74 | 3.71 | 3.73 | 3.73 | 18,537,000 |
| Sep 04, 2024 | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | 22,269,847 |
| Sep 03, 2024 | 3.66 | 3.76 | 3.63 | 3.75 | 3.75 | 37,073,092 |
| Sep 02, 2024 | 3.68 | 3.80 | 3.64 | 3.65 | 3.65 | 45,272,138 |
| Aug 30, 2024 | 3.59 | 3.67 | 3.58 | 3.63 | 3.63 | 24,446,526 |
| Aug 29, 2024 | 3.54 | 3.62 | 3.53 | 3.59 | 3.59 | 15,458,400 |
| Aug 28, 2024 | 3.52 | 3.59 | 3.51 | 3.54 | 3.54 | 15,075,800 |
| Aug 27, 2024 | 3.58 | 3.59 | 3.51 | 3.53 | 3.53 | 20,980,000 |
| Aug 26, 2024 | 3.59 | 3.62 | 3.56 | 3.58 | 3.58 | 20,264,952 |
| Aug 23, 2024 | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | 19,308,868 |
| Aug 22, 2024 | 3.65 | 3.66 | 3.60 | 3.61 | 3.61 | 17,483,620 |
| Aug 21, 2024 | 3.67 | 3.67 | 3.62 | 3.63 | 3.63 | 14,485,656 |
| Aug 20, 2024 | 3.73 | 3.74 | 3.64 | 3.66 | 3.66 | 18,010,924 |
| Aug 19, 2024 | 3.69 | 3.74 | 3.68 | 3.69 | 3.69 | 14,586,274 |
| Aug 16, 2024 | 3.74 | 3.75 | 3.69 | 3.70 | 3.70 | 14,438,500 |
| Aug 15, 2024 | 3.69 | 3.76 | 3.67 | 3.75 | 3.75 | 19,040,715 |
| Aug 14, 2024 | 3.75 | 3.76 | 3.69 | 3.69 | 3.69 | 14,516,038 |
| Aug 13, 2024 | 3.71 | 3.76 | 3.68 | 3.76 | 3.76 | 13,931,746 |
| Aug 12, 2024 | 3.76 | 3.78 | 3.70 | 3.72 | 3.72 | 15,421,500 |
| Aug 09, 2024 | 3.78 | 3.81 | 3.75 | 3.75 | 3.75 | 14,471,544 |
| Aug 08, 2024 | 3.77 | 3.80 | 3.74 | 3.79 | 3.79 | 15,460,387 |
| Aug 07, 2024 | 3.77 | 3.79 | 3.76 | 3.77 | 3.77 | 14,483,840 |
| Aug 06, 2024 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | 19,571,476 |
| Aug 05, 2024 | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | 24,068,100 |
| Aug 02, 2024 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | 32,114,100 |
| Aug 01, 2024 | 3.87 | 3.92 | 3.86 | 3.87 | 3.87 | 25,602,975 |
| Jul 31, 2024 | 3.80 | 3.88 | 3.78 | 3.87 | 3.87 | 31,936,584 |
| Jul 30, 2024 | 3.79 | 3.83 | 3.77 | 3.79 | 3.79 | 22,765,451 |
| Jul 29, 2024 | 3.81 | 3.84 | 3.77 | 3.80 | 3.80 | 26,631,168 |
| Jul 26, 2024 | 3.73 | 3.81 | 3.72 | 3.80 | 3.80 | 32,556,121 |
| Jul 25, 2024 | 3.69 | 3.73 | 3.66 | 3.72 | 3.72 | 22,595,746 |
| Jul 24, 2024 | 3.63 | 3.72 | 3.62 | 3.70 | 3.70 | 25,079,317 |
| Jul 23, 2024 | 3.70 | 3.73 | 3.64 | 3.64 | 3.64 | 19,466,958 |
| Jul 22, 2024 | 3.65 | 3.73 | 3.63 | 3.70 | 3.70 | 28,969,680 |
| Jul 19, 2024 | 3.60 | 3.65 | 3.58 | 3.64 | 3.64 | 17,693,907 |
| Jul 18, 2024 | 3.62 | 3.63 | 3.56 | 3.60 | 3.60 | 20,134,036 |
| Jul 17, 2024 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | 14,661,797 |
| Jul 16, 2024 | 3.61 | 3.62 | 3.58 | 3.61 | 3.61 | 14,434,037 |
| Jul 15, 2024 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | 11,636,463 |
| Jul 12, 2024 | 3.65 | 3.67 | 3.63 | 3.64 | 3.64 | 12,891,200 |
| Jul 11, 2024 | 3.57 | 3.67 | 3.56 | 3.66 | 3.66 | 25,894,708 |
| Jul 10, 2024 | 3.55 | 3.57 | 3.51 | 3.52 | 3.52 | 18,427,800 |
| Jul 09, 2024 | 3.46 | 3.57 | 3.45 | 3.56 | 3.56 | 28,538,489 |
| Jul 08, 2024 | 3.62 | 3.63 | 3.42 | 3.48 | 3.48 | 45,798,849 |
| Jul 05, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Jul 04, 2024 | 3.71 | 3.73 | 3.63 | 3.63 | 3.63 | 24,046,000 |
| Jul 03, 2024 | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | 14,790,738 |
| Jul 02, 2024 | 3.74 | 3.76 | 3.71 | 3.73 | 3.73 | 17,572,301 |
| Jul 01, 2024 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | 19,120,366 |
| Jun 28, 2024 | 3.68 | 3.74 | 3.65 | 3.70 | 3.70 | 26,736,426 |
| Jun 27, 2024 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | 17,039,600 |
| Jun 26, 2024 | 3.68 | 3.75 | 3.67 | 3.74 | 3.74 | 18,128,860 |
| Jun 25, 2024 | 3.69 | 3.73 | 3.66 | 3.69 | 3.69 | 23,314,725 |
| Jun 24, 2024 | 3.79 | 3.79 | 3.66 | 3.68 | 3.68 | 34,362,128 |
| Jun 21, 2024 | 3.81 | 3.84 | 3.79 | 3.79 | 3.79 | 21,730,359 |
| Jun 20, 2024 | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | 32,072,700 |
| Jun 19, 2024 | 3.89 | 3.91 | 3.84 | 3.84 | 3.84 | 24,141,338 |
| Jun 18, 2024 | 3.84 | 3.90 | 3.82 | 3.90 | 3.90 | 25,079,001 |
| Jun 17, 2024 | 3.82 | 3.87 | 3.80 | 3.83 | 3.83 | 24,036,542 |
| Jun 14, 2024 | 3.83 | 3.86 | 3.80 | 3.82 | 3.82 | 23,525,393 |
| Jun 13, 2024 | 3.86 | 3.87 | 3.81 | 3.83 | 3.83 | 23,419,203 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.