Shanghai Electric Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	6.140	6.170	6.090	6.150	6.150	34,240,507
2026-10-19	6.200	6.220	6.130	6.160	6.160	35,886,080
2026-10-16	6.220	6.300	6.180	6.240	6.240	42,901,880
2026-10-15	6.300	6.320	6.160	6.200	6.200	65,514,931
2026-10-14	6.440	6.460	6.360	6.370	6.370	33,730,214
2026-10-13	6.440	6.510	6.390	6.460	6.460	44,459,901
2026-10-12	6.450	6.510	6.430	6.470	6.470	38,987,035
2026-10-09	6.430	6.460	6.320	6.450	6.450	46,389,389
2026-10-08	6.440	6.480	6.410	6.420	6.420	34,737,892
2026-09-30	6.430	6.450	6.400	6.440	6.440	29,591,985
2026-09-29	6.440	6.470	6.400	6.410	6.410	31,776,550
2026-09-28	6.570	6.580	6.410	6.440	6.440	46,434,250
2026-09-24	6.620	6.650	6.560	6.560	6.560	52,951,732
2026-09-23	6.690	6.700	6.620	6.650	6.650	51,415,701
2026-09-22	6.560	6.710	6.550	6.680	6.680	111,031,795
2026-09-21	6.460	6.520	6.450	6.510	6.510	38,466,866
2026-09-18	6.360	6.500	6.360	6.500	6.500	62,851,724
2026-09-17	6.410	6.430	6.330	6.350	6.350	59,282,390
2026-09-16	6.450	6.450	6.370	6.430	6.430	38,971,875
2026-09-15	6.460	6.530	6.450	6.450	6.450	38,504,100
2026-09-14	6.540	6.560	6.480	6.490	6.490	38,988,087
2026-09-11	6.600	6.610	6.520	6.560	6.560	48,920,141
2026-09-10	6.720	6.720	6.640	6.660	6.660	48,503,455
2026-09-09	6.720	6.790	6.710	6.740	6.740	56,901,324
2026-09-08	6.720	6.760	6.660	6.740	6.740	69,801,260
2026-09-07	6.700	6.720	6.630	6.710	6.710	54,962,781
2026-09-04	6.550	6.680	6.540	6.630	6.630	78,710,380
2026-09-03	6.550	6.570	6.520	6.530	6.530	28,755,789
2026-09-02	6.620	6.620	6.540	6.550	6.550	43,869,528
2026-09-01	6.620	6.660	6.600	6.660	6.660	41,198,245
2026-08-31	6.670	6.680	6.570	6.650	6.650	48,547,023
2026-08-28	6.630	6.660	6.600	6.650	6.650	44,838,013
2026-08-27	6.580	6.650	6.550	6.640	6.640	42,516,361
2026-08-26	6.560	6.680	6.560	6.610	6.610	59,115,854
2026-08-25	6.450	6.510	6.420	6.500	6.500	27,938,784
2026-08-24	6.530	6.550	6.420	6.450	6.450	39,987,984
2026-08-21	6.490	6.540	6.420	6.530	6.530	36,830,117
2026-08-20	6.520	6.560	6.490	6.520	6.520	36,698,081
2026-08-19	6.680	6.680	6.500	6.520	6.520	68,124,097
2026-08-18	6.750	6.750	6.660	6.690	6.690	45,353,084
2026-08-17	6.700	6.760	6.670	6.750	6.750	40,295,549
2026-08-14	6.790	6.800	6.700	6.710	6.710	44,634,105
2026-08-13	6.850	6.850	6.770	6.780	6.780	54,404,191
2026-08-12	6.800	6.870	6.770	6.840	6.840	50,190,743
2026-08-11	6.860	6.870	6.790	6.800	6.800	45,543,332
2026-08-10	6.830	6.860	6.810	6.850	6.850	49,318,291
2026-08-07	6.880	6.900	6.760	6.830	6.830	64,577,409
2026-08-06	6.980	6.990	6.840	6.880	6.880	89,739,457
2026-08-05	6.980	7.090	6.920	7.020	7.020	107,366,944
2026-08-04	7.010	7.020	6.930	6.970	6.970	82,641,758
2026-08-03	6.960	7.060	6.960	7.020	7.020	101,060,778
2026-07-31	6.880	6.940	6.870	6.900	6.900	78,933,920
2026-07-30	6.880	7.010	6.840	6.890	6.876	116,681,078
2026-07-29	6.710	7.100	6.690	6.970	6.956	181,799,037
2026-07-28	7.010	7.100	6.810	6.850	6.836	201,604,942
2026-07-27	6.500	6.600	6.480	6.600	6.586	46,708,012
2026-07-24	6.680	6.690	6.510	6.520	6.507	80,519,700
2026-07-23	6.580	6.790	6.560	6.770	6.770	117,337,819
2026-07-22	6.540	6.620	6.500	6.550	6.550	63,090,629
2026-07-21	6.410	6.580	6.410	6.580	6.580	101,443,023

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-09	0.0718 CNY
2019-08-08	0.0615 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.