Shanghai - Delayed Quote CNY
Shanghai Electric Group Co., Ltd. (601727.SS)
At close: 3:00 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 11.00 | 12.30 | 11.00 | 12.30 | 12.30 | 1,542,864,703 |
| Nov 7, 2024 | 11.45 | 11.86 | 10.22 | 11.18 | 11.18 | 2,177,101,167 |
| Nov 6, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 54,720,426 |
| Nov 5, 2024 | 9.65 | 9.80 | 9.46 | 9.80 | 9.80 | 316,220,299 |
| Nov 4, 2024 | 7.60 | 8.91 | 7.60 | 8.91 | 8.91 | 1,266,798,487 |
| Nov 1, 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 9, 2024 | 4.85 | 4.86 | 4.51 | 4.63 | 4.63 | 177,277,895 |
| Oct 8, 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 9, 2024 | 3.71 | 3.73 | 3.67 | 3.68 | 3.68 | 19,423,998 |
| Sep 6, 2024 | 3.73 | 3.78 | 3.72 | 3.72 | 3.72 | 17,605,200 |
| Sep 5, 2024 | 3.71 | 3.74 | 3.71 | 3.73 | 3.73 | 18,537,000 |
| Sep 4, 2024 | 3.71 | 3.78 | 3.71 | 3.73 | 3.73 | 22,269,847 |
| Sep 3, 2024 | 3.66 | 3.76 | 3.63 | 3.75 | 3.75 | 37,073,092 |
| Sep 2, 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 9, 2024 | 3.78 | 3.81 | 3.75 | 3.75 | 3.75 | 14,471,544 |
| Aug 8, 2024 | 3.77 | 3.80 | 3.74 | 3.79 | 3.79 | 15,460,387 |
| Aug 7, 2024 | 3.77 | 3.79 | 3.76 | 3.77 | 3.77 | 14,483,840 |
| Aug 6, 2024 | 3.79 | 3.80 | 3.73 | 3.76 | 3.76 | 19,571,476 |
| Aug 5, 2024 | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | 24,068,100 |
| Aug 2, 2024 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | 32,114,100 |
| Aug 1, 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 9, 2024 | 3.46 | 3.57 | 3.45 | 3.56 | 3.56 | 28,538,489 |
| Jul 8, 2024 | 3.62 | 3.63 | 3.42 | 3.48 | 3.48 | 45,798,849 |
| Jul 5, 2024 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - |
| Jul 4, 2024 | 3.71 | 3.73 | 3.63 | 3.63 | 3.63 | 24,046,000 |
| Jul 3, 2024 | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | 14,790,738 |
| Jul 2, 2024 | 3.74 | 3.76 | 3.71 | 3.73 | 3.73 | 17,572,301 |
| Jul 1, 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 |
| Jun 12, 2024 | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | 26,523,200 |
| Jun 11, 2024 | 3.86 | 3.89 | 3.84 | 3.86 | 3.86 | 22,853,062 |
| Jun 7, 2024 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | 29,365,016 |
| Jun 6, 2024 | 3.90 | 3.93 | 3.82 | 3.83 | 3.83 | 51,928,766 |
| Jun 5, 2024 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | 37,472,000 |
| Jun 4, 2024 | 3.92 | 3.99 | 3.90 | 3.98 | 3.98 | 56,214,495 |
| Jun 3, 2024 | 4.20 | 4.21 | 3.88 | 3.92 | 3.92 | 131,120,167 |
| May 31, 2024 | 4.26 | 4.29 | 4.21 | 4.21 | 4.21 | 36,174,792 |
| May 30, 2024 | 4.28 | 4.33 | 4.25 | 4.26 | 4.26 | 18,845,700 |
| May 29, 2024 | 4.32 | 4.32 | 4.27 | 4.27 | 4.27 | 16,327,100 |
| May 28, 2024 | 4.31 | 4.35 | 4.30 | 4.32 | 4.32 | 21,581,601 |
| May 27, 2024 | 4.25 | 4.32 | 4.22 | 4.32 | 4.32 | 23,636,301 |
| May 24, 2024 | 4.20 | 4.29 | 4.20 | 4.25 | 4.25 | 27,724,027 |
| May 23, 2024 | 4.27 | 4.30 | 4.20 | 4.21 | 4.21 | 30,313,440 |
| May 22, 2024 | 4.28 | 4.32 | 4.27 | 4.28 | 4.28 | 15,772,610 |
| May 21, 2024 | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | 31,659,796 |
| May 20, 2024 | 4.37 | 4.41 | 4.34 | 4.35 | 4.35 | 28,688,154 |
| May 17, 2024 | 4.33 | 4.38 | 4.32 | 4.38 | 4.38 | 21,163,610 |
| May 16, 2024 | 4.34 | 4.37 | 4.32 | 4.33 | 4.33 | 21,219,807 |
| May 15, 2024 | 4.42 | 4.43 | 4.34 | 4.34 | 4.34 | 25,628,600 |
| May 14, 2024 | 4.43 | 4.48 | 4.41 | 4.42 | 4.42 | 24,700,889 |
| May 13, 2024 | 4.42 | 4.48 | 4.39 | 4.45 | 4.45 | 29,121,367 |
| May 10, 2024 | 4.37 | 4.45 | 4.35 | 4.44 | 4.44 | 39,643,467 |
| May 9, 2024 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | 27,408,109 |
| May 8, 2024 | 4.36 | 4.37 | 4.32 | 4.32 | 4.32 | 29,929,045 |
| May 7, 2024 | 4.36 | 4.40 | 4.35 | 4.37 | 4.37 | 30,100,462 |
| May 6, 2024 | 4.33 | 4.42 | 4.32 | 4.37 | 4.37 | 62,896,026 |
| Apr 30, 2024 | 4.48 | 4.48 | 4.30 | 4.31 | 4.31 | 89,160,490 |
| Apr 29, 2024 | 4.51 | 4.55 | 4.48 | 4.54 | 4.54 | 38,708,054 |
| Apr 26, 2024 | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | 29,874,403 |
| Apr 25, 2024 | 4.44 | 4.51 | 4.43 | 4.50 | 4.50 | 27,270,600 |
| Apr 24, 2024 | 4.41 | 4.48 | 4.39 | 4.46 | 4.46 | 29,123,076 |
| Apr 23, 2024 | 4.45 | 4.47 | 4.38 | 4.39 | 4.39 | 32,677,570 |
| Apr 22, 2024 | 4.52 | 4.54 | 4.45 | 4.45 | 4.45 | 35,164,596 |
| Apr 19, 2024 | 4.47 | 4.53 | 4.46 | 4.51 | 4.51 | 46,620,337 |
| Apr 18, 2024 | 4.52 | 4.57 | 4.48 | 4.49 | 4.49 | 51,193,469 |
| Apr 17, 2024 | 4.39 | 4.52 | 4.39 | 4.52 | 4.52 | 67,904,677 |
| Apr 16, 2024 | 4.45 | 4.50 | 4.40 | 4.41 | 4.41 | 69,419,504 |
| Apr 15, 2024 | 4.34 | 4.49 | 4.29 | 4.45 | 4.45 | 64,340,879 |
| Apr 12, 2024 | 4.39 | 4.41 | 4.33 | 4.34 | 4.34 | 27,870,926 |
| Apr 11, 2024 | 4.28 | 4.43 | 4.28 | 4.39 | 4.39 | 45,653,835 |
| Apr 10, 2024 | 4.34 | 4.39 | 4.28 | 4.31 | 4.31 | 31,852,672 |
| Apr 9, 2024 | 4.37 | 4.39 | 4.33 | 4.34 | 4.34 | 31,637,071 |
| Apr 8, 2024 | 4.36 | 4.46 | 4.35 | 4.37 | 4.37 | 53,374,154 |
| Apr 3, 2024 | 4.37 | 4.39 | 4.33 | 4.37 | 4.37 | 41,114,845 |
| Apr 2, 2024 | 4.33 | 4.37 | 4.30 | 4.37 | 4.37 | 57,101,644 |
| Apr 1, 2024 | 4.23 | 4.33 | 4.23 | 4.33 | 4.33 | 47,962,740 |
| Mar 29, 2024 | 4.17 | 4.20 | 4.16 | 4.22 | 4.22 | 11,641,100 |
| Mar 28, 2024 | 4.15 | 4.21 | 4.14 | 4.20 | 4.20 | 24,622,930 |
| Mar 27, 2024 | 4.18 | 4.21 | 4.15 | 4.15 | 4.15 | 30,833,947 |
| Mar 26, 2024 | 4.15 | 4.19 | 4.14 | 4.19 | 4.19 | 22,653,493 |
| Mar 25, 2024 | 4.21 | 4.22 | 4.15 | 4.15 | 4.15 | 24,478,181 |
| Mar 22, 2024 | 4.25 | 4.26 | 4.18 | 4.20 | 4.20 | 29,361,563 |
| Mar 21, 2024 | 4.25 | 4.27 | 4.24 | 4.26 | 4.26 | 25,908,813 |
| Mar 20, 2024 | 4.24 | 4.28 | 4.24 | 4.26 | 4.26 | 25,086,800 |
| Mar 19, 2024 | 4.28 | 4.29 | 4.24 | 4.24 | 4.24 | 33,459,500 |
| Mar 18, 2024 | 4.28 | 4.32 | 4.24 | 4.30 | 4.30 | 51,643,620 |
| Mar 15, 2024 | 4.25 | 4.29 | 4.24 | 4.27 | 4.27 | 38,028,444 |
| Mar 14, 2024 | 4.30 | 4.32 | 4.24 | 4.27 | 4.27 | 31,534,697 |
| Mar 13, 2024 | 4.27 | 4.35 | 4.24 | 4.29 | 4.29 | 49,444,238 |
| Mar 12, 2024 | 4.30 | 4.31 | 4.24 | 4.27 | 4.27 | 37,059,398 |
| Mar 11, 2024 | 4.23 | 4.30 | 4.22 | 4.30 | 4.30 | 49,881,124 |
| Mar 8, 2024 | 4.18 | 4.22 | 4.16 | 4.22 | 4.22 | 27,303,297 |
| Mar 7, 2024 | 4.22 | 4.24 | 4.17 | 4.18 | 4.18 | 29,721,601 |
| Mar 6, 2024 | 4.16 | 4.24 | 4.16 | 4.21 | 4.21 | 34,205,401 |
| Mar 5, 2024 | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | 34,229,790 |
| Mar 4, 2024 | 4.25 | 4.28 | 4.21 | 4.23 | 4.23 | 35,565,078 |
| Mar 1, 2024 | 4.26 | 4.33 | 4.22 | 4.25 | 4.25 | 47,916,103 |
| Feb 29, 2024 | 4.09 | 4.24 | 4.08 | 4.24 | 4.24 | 48,948,772 |
| Feb 28, 2024 | 4.21 | 4.25 | 4.11 | 4.11 | 4.11 | 54,155,088 |
| Feb 27, 2024 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 41,121,524 |
| Feb 26, 2024 | 4.14 | 4.24 | 4.14 | 4.20 | 4.20 | 56,657,570 |
| Feb 23, 2024 | 4.13 | 4.14 | 4.08 | 4.13 | 4.13 | 31,023,338 |
| Feb 22, 2024 | 4.10 | 4.14 | 4.08 | 4.13 | 4.13 | 27,908,577 |
| Feb 21, 2024 | 4.04 | 4.15 | 4.02 | 4.11 | 4.11 | 49,415,979 |
| Feb 20, 2024 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | 27,018,646 |
| Feb 19, 2024 | 4.07 | 4.09 | 4.03 | 4.08 | 4.08 | 40,048,794 |
| Feb 8, 2024 | 4.01 | 4.05 | 3.95 | 4.04 | 4.04 | 53,547,918 |
| Feb 7, 2024 | 3.99 | 4.03 | 3.94 | 3.98 | 3.98 | 43,006,783 |
| Feb 6, 2024 | 3.76 | 4.00 | 3.75 | 3.99 | 3.99 | 45,718,773 |
| Feb 5, 2024 | 3.90 | 3.92 | 3.70 | 3.80 | 3.80 | 48,020,609 |
| Feb 2, 2024 | 3.96 | 4.03 | 3.80 | 3.92 | 3.92 | 35,079,800 |
| Feb 1, 2024 | 3.97 | 4.04 | 3.90 | 3.96 | 3.96 | 30,060,809 |
| Jan 31, 2024 | 4.04 | 4.09 | 3.97 | 3.98 | 3.98 | 29,082,055 |
| Jan 30, 2024 | 4.13 | 4.14 | 4.04 | 4.05 | 4.05 | 24,654,391 |
| Jan 29, 2024 | 4.15 | 4.20 | 4.11 | 4.13 | 4.13 | 34,647,800 |
| Jan 26, 2024 | 4.14 | 4.18 | 4.13 | 4.15 | 4.15 | 33,740,844 |
| Jan 25, 2024 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | 39,598,921 |
| Jan 24, 2024 | 3.89 | 4.00 | 3.86 | 3.99 | 3.99 | 31,809,411 |
| Jan 23, 2024 | 3.81 | 3.91 | 3.77 | 3.88 | 3.88 | 25,065,140 |
| Jan 22, 2024 | 3.97 | 3.98 | 3.78 | 3.83 | 3.83 | 32,354,502 |
| Jan 19, 2024 | 3.99 | 4.02 | 3.95 | 3.98 | 3.98 | 18,323,996 |
| Jan 18, 2024 | 4.00 | 4.01 | 3.85 | 4.00 | 4.00 | 50,709,379 |
| Jan 17, 2024 | 4.10 | 4.11 | 4.02 | 4.02 | 4.02 | 20,225,742 |
| Jan 16, 2024 | 4.10 | 4.12 | 4.04 | 4.10 | 4.10 | 19,838,663 |
| Jan 15, 2024 | 4.08 | 4.14 | 4.06 | 4.11 | 4.11 | 13,120,100 |
| Jan 12, 2024 | 4.13 | 4.16 | 4.09 | 4.10 | 4.10 | 18,487,993 |
| Jan 11, 2024 | 4.12 | 4.15 | 4.09 | 4.14 | 4.14 | 21,665,990 |
| Jan 10, 2024 | 4.07 | 4.16 | 4.04 | 4.14 | 4.14 | 27,266,854 |
| Jan 9, 2024 | 4.06 | 4.11 | 4.05 | 4.08 | 4.08 | 14,150,501 |
| Jan 8, 2024 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | 21,498,780 |
| Jan 5, 2024 | 4.18 | 4.22 | 4.13 | 4.14 | 4.14 | 24,417,400 |
| Jan 4, 2024 | 4.22 | 4.22 | 4.14 | 4.18 | 4.18 | 21,456,500 |
| Jan 3, 2024 | 4.20 | 4.23 | 4.18 | 4.22 | 4.22 | 19,625,100 |
| Jan 2, 2024 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 20,944,406 |
| Dec 29, 2023 | 4.16 | 4.19 | 4.15 | 4.17 | 4.17 | 20,616,943 |
| Dec 28, 2023 | 4.07 | 4.17 | 4.04 | 4.16 | 4.16 | 26,732,679 |
| Dec 27, 2023 | 4.02 | 4.08 | 3.99 | 4.07 | 4.07 | 18,722,143 |
| Dec 26, 2023 | 4.06 | 4.07 | 4.00 | 4.02 | 4.02 | 22,254,643 |
| Dec 25, 2023 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | 13,519,100 |
| Dec 22, 2023 | 4.08 | 4.12 | 4.06 | 4.09 | 4.09 | 25,243,201 |
| Dec 21, 2023 | 4.05 | 4.11 | 4.02 | 4.09 | 4.09 | 24,001,980 |
| Dec 20, 2023 | 4.11 | 4.14 | 4.07 | 4.07 | 4.07 | 26,275,700 |
| Dec 19, 2023 | 4.11 | 4.13 | 4.05 | 4.09 | 4.09 | 25,273,098 |
| Dec 18, 2023 | 4.20 | 4.21 | 4.10 | 4.11 | 4.11 | 32,569,043 |
| Dec 15, 2023 | 4.21 | 4.25 | 4.18 | 4.18 | 4.18 | 27,913,884 |
| Dec 14, 2023 | 4.24 | 4.26 | 4.18 | 4.19 | 4.19 | 19,596,499 |
| Dec 13, 2023 | 4.28 | 4.29 | 4.22 | 4.22 | 4.22 | 19,921,662 |
| Dec 12, 2023 | 4.26 | 4.28 | 4.23 | 4.28 | 4.28 | 17,940,167 |
| Dec 11, 2023 | 4.22 | 4.26 | 4.17 | 4.26 | 4.26 | 30,974,439 |
| Dec 8, 2023 | 4.25 | 4.29 | 4.23 | 4.24 | 4.24 | 22,132,600 |
| Dec 7, 2023 | 4.30 | 4.31 | 4.24 | 4.25 | 4.25 | 32,955,273 |
| Dec 6, 2023 | 4.31 | 4.34 | 4.30 | 4.31 | 4.31 | 25,355,847 |
| Dec 5, 2023 | 4.41 | 4.42 | 4.32 | 4.33 | 4.33 | 33,409,804 |
| Dec 4, 2023 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | 19,865,601 |
| Dec 1, 2023 | 4.42 | 4.44 | 4.40 | 4.44 | 4.44 | 22,237,387 |
| Nov 30, 2023 | 4.44 | 4.45 | 4.40 | 4.41 | 4.41 | 27,184,443 |
| Nov 29, 2023 | 4.46 | 4.49 | 4.41 | 4.44 | 4.44 | 28,458,610 |
| Nov 28, 2023 | 4.50 | 4.51 | 4.47 | 4.47 | 4.47 | 28,300,249 |
| Nov 27, 2023 | 4.42 | 4.58 | 4.40 | 4.52 | 4.52 | 56,530,795 |
| Nov 24, 2023 | 4.45 | 4.46 | 4.41 | 4.42 | 4.42 | 24,984,700 |
| Nov 23, 2023 | 4.45 | 4.47 | 4.43 | 4.46 | 4.46 | 25,582,959 |
| Nov 22, 2023 | 4.50 | 4.51 | 4.44 | 4.45 | 4.45 | 27,203,090 |
| Nov 21, 2023 | 4.54 | 4.56 | 4.49 | 4.50 | 4.50 | 39,816,700 |
| Nov 20, 2023 | 4.54 | 4.56 | 4.51 | 4.55 | 4.55 | 32,614,213 |
| Nov 17, 2023 | 4.54 | 4.55 | 4.51 | 4.54 | 4.54 | 33,691,917 |
| Nov 16, 2023 | 4.56 | 4.61 | 4.51 | 4.56 | 4.56 | 47,877,110 |
| Nov 15, 2023 | 4.62 | 4.64 | 4.54 | 4.56 | 4.56 | 52,191,897 |
| Nov 14, 2023 | 4.54 | 4.72 | 4.52 | 4.60 | 4.60 | 82,688,772 |
| Nov 13, 2023 | 4.56 | 4.59 | 4.47 | 4.53 | 4.53 | 74,385,171 |
| Nov 10, 2023 | 4.43 | 4.43 | 4.39 | 4.41 | 4.41 | 27,028,100 |
| Nov 9, 2023 | 4.48 | 4.49 | 4.43 | 4.44 | 4.44 | 33,406,389 |
| Nov 8, 2023 | 4.45 | 4.56 | 4.43 | 4.49 | 4.49 | 51,451,723 |
Related Tickers
688660.SS Shanghai Electric Wind Power Group Co., Ltd.
10.33
+12.04%
300035.SZ Hunan Zhongke Electric Co., Ltd.
16.83
-1.12%
300669.SZ Hangzhou Huning Elevator Parts Co., Ltd.
22.54
+2.45%
600860.SS Beijing Jingcheng Machinery Electric Company Limited
10.70
-3.60%
603063.SS Shenzhen Hopewind Electric Co., Ltd.
20.65
-1.10%
688556.SS Qingdao Gaoce Technology Co., Ltd
13.88
-0.07%
600619.SS Shanghai Highly (Group) Co., Ltd.
18.62
+9.98%
600843.SS Shang Gong Group Co., Ltd.
14.26
+2.59%
002272.SZ Sichuan Crun Co., Ltd
11.83
+2.07%
688349.SS Sany Renewable Energy Co.,Ltd.
29.69
-2.14%