Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6.400 | 6.460 | 6.330 | 6.410 | 6.410 | 72,615,424 |
| 2026-07-17 | 6.500 | 6.530 | 6.350 | 6.390 | 6.390 | 83,614,822 |
| 2026-07-16 | 6.500 | 6.560 | 6.470 | 6.510 | 6.510 | 50,408,433 |
| 2026-07-15 | 6.600 | 6.650 | 6.530 | 6.550 | 6.550 | 65,408,734 |
| 2026-07-14 | 6.570 | 6.600 | 6.460 | 6.590 | 6.590 | 70,485,091 |
| 2026-07-13 | 6.790 | 6.790 | 6.580 | 6.610 | 6.610 | 76,200,237 |
| 2026-07-10 | 6.700 | 6.920 | 6.670 | 6.820 | 6.820 | 100,086,626 |
| 2026-07-09 | 6.740 | 6.770 | 6.550 | 6.730 | 6.730 | 96,431,605 |
| 2026-07-08 | 6.820 | 6.820 | 6.660 | 6.770 | 6.770 | 62,092,205 |
| 2026-07-07 | 6.920 | 6.930 | 6.660 | 6.760 | 6.760 | 109,483,945 |
| 2026-07-06 | 6.990 | 7.010 | 6.900 | 6.910 | 6.910 | 71,450,042 |
| 2026-07-03 | 6.900 | 7.000 | 6.870 | 6.960 | 6.960 | 93,465,819 |
| 2026-07-02 | 6.960 | 7.010 | 6.850 | 6.880 | 6.880 | 109,079,056 |
| 2026-07-01 | 7.000 | 7.060 | 6.910 | 7.010 | 7.010 | 109,188,690 |
| 2026-06-30 | 7.060 | 7.070 | 6.930 | 7.000 | 7.000 | 105,209,106 |
| 2026-06-29 | 6.980 | 7.240 | 6.980 | 7.080 | 7.080 | 154,396,002 |
| 2026-06-26 | 7.080 | 7.110 | 6.840 | 6.840 | 6.840 | 122,349,266 |
| 2026-06-25 | 7.040 | 7.170 | 7.010 | 7.050 | 7.050 | 94,875,227 |
| 2026-06-24 | 7.190 | 7.210 | 7.040 | 7.120 | 7.120 | 98,605,609 |
| 2026-06-23 | 7.410 | 7.460 | 7.190 | 7.230 | 7.230 | 118,321,451 |
| 2026-06-22 | 7.270 | 7.460 | 7.150 | 7.440 | 7.440 | 160,161,502 |
| 2026-06-18 | 7.430 | 7.480 | 7.280 | 7.310 | 7.310 | 112,186,144 |
| 2026-06-17 | 7.350 | 7.500 | 7.250 | 7.420 | 7.420 | 135,146,233 |
| 2026-06-16 | 7.340 | 7.380 | 7.260 | 7.360 | 7.360 | 96,204,080 |
| 2026-06-15 | 7.320 | 7.400 | 7.260 | 7.340 | 7.340 | 126,250,760 |
| 2026-06-12 | 7.200 | 7.400 | 7.170 | 7.260 | 7.260 | 234,147,223 |
| 2026-06-11 | 7.140 | 7.190 | 6.950 | 7.090 | 7.090 | 147,153,753 |
| 2026-06-10 | 7.360 | 7.390 | 7.150 | 7.210 | 7.210 | 138,721,861 |
| 2026-06-09 | 7.480 | 7.500 | 7.340 | 7.450 | 7.450 | 86,057,297 |
| 2026-06-08 | 7.660 | 7.710 | 7.330 | 7.400 | 7.400 | 190,793,038 |
| 2026-06-05 | 7.990 | 7.990 | 7.800 | 7.840 | 7.840 | 137,137,490 |
| 2026-06-04 | 7.900 | 8.020 | 7.830 | 7.960 | 7.960 | 99,605,786 |
| 2026-06-03 | 7.950 | 8.080 | 7.890 | 7.940 | 7.940 | 118,964,448 |
| 2026-06-02 | 8.230 | 8.230 | 7.940 | 7.990 | 7.990 | 174,951,791 |
| 2026-06-01 | 8.200 | 8.300 | 8.150 | 8.200 | 8.200 | 137,852,399 |
| 2026-05-29 | 8.400 | 8.440 | 8.020 | 8.060 | 8.060 | 200,416,655 |
| 2026-05-28 | 8.360 | 8.500 | 8.250 | 8.440 | 8.440 | 143,206,969 |
| 2026-05-27 | 8.610 | 8.790 | 8.380 | 8.410 | 8.410 | 188,193,862 |
| 2026-05-26 | 8.850 | 8.850 | 8.550 | 8.680 | 8.680 | 190,847,771 |
| 2026-05-25 | 8.980 | 9.150 | 8.850 | 8.930 | 8.930 | 178,639,141 |
| 2026-05-22 | 8.700 | 9.050 | 8.700 | 8.940 | 8.940 | 239,472,760 |
| 2026-05-21 | 9.020 | 9.080 | 8.630 | 8.680 | 8.680 | 285,739,504 |
| 2026-05-20 | 8.930 | 9.290 | 8.780 | 9.070 | 9.070 | 314,163,635 |
| 2026-05-19 | 9.050 | 9.060 | 8.760 | 8.980 | 8.980 | 265,950,009 |
| 2026-05-18 | 8.760 | 9.240 | 8.720 | 9.020 | 9.020 | 365,463,335 |
| 2026-05-15 | 8.720 | 9.070 | 8.630 | 8.820 | 8.820 | 356,888,238 |
| 2026-05-14 | 9.170 | 9.170 | 8.780 | 8.800 | 8.800 | 442,264,501 |
| 2026-05-13 | 8.550 | 9.330 | 8.490 | 9.140 | 9.140 | 732,605,681 |
| 2026-05-12 | 8.690 | 8.690 | 8.450 | 8.490 | 8.490 | 463,526,161 |
| 2026-05-11 | 8.300 | 8.940 | 8.300 | 8.900 | 8.900 | 766,232,498 |
| 2026-05-08 | 8.120 | 8.130 | 8.040 | 8.130 | 8.130 | 119,176,622 |
| 2026-05-07 | 8.200 | 8.210 | 8.110 | 8.150 | 8.150 | 109,762,305 |
| 2026-05-06 | 8.100 | 8.170 | 8.060 | 8.150 | 8.150 | 158,315,528 |
| 2026-04-30 | 8.030 | 8.090 | 7.990 | 8.080 | 8.080 | 132,515,100 |
| 2026-04-29 | 7.860 | 7.950 | 7.850 | 7.940 | 7.940 | 67,883,785 |
| 2026-04-28 | 8.030 | 8.030 | 7.880 | 7.890 | 7.890 | 91,097,153 |
| 2026-04-27 | 7.930 | 8.070 | 7.930 | 8.040 | 8.040 | 82,315,382 |
| 2026-04-24 | 8.020 | 8.040 | 7.910 | 7.930 | 7.930 | 99,438,158 |
| 2026-04-23 | 8.100 | 8.220 | 8.020 | 8.070 | 8.070 | 147,725,643 |
| 2026-04-22 | 8.000 | 8.080 | 7.970 | 8.060 | 8.060 | 88,474,695 |
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.