Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.110 | 8.110 | 8.000 | 8.040 | 8.040 | 84,413,198 |
| 2026-04-20 | 8.060 | 8.130 | 8.030 | 8.120 | 8.120 | 100,622,782 |
| 2026-04-17 | 8.110 | 8.120 | 8.030 | 8.070 | 8.070 | 84,112,865 |
| 2026-04-16 | 8.050 | 8.130 | 7.990 | 8.130 | 8.130 | 109,282,001 |
| 2026-04-15 | 8.090 | 8.160 | 8.020 | 8.040 | 8.040 | 101,260,051 |
| 2026-04-14 | 8.060 | 8.080 | 7.980 | 8.040 | 8.040 | 83,258,965 |
| 2026-04-13 | 7.950 | 8.020 | 7.910 | 8.000 | 8.000 | 69,048,121 |
| 2026-04-10 | 8.030 | 8.100 | 8.000 | 8.010 | 8.010 | 94,291,488 |
| 2026-04-09 | 8.000 | 8.060 | 7.940 | 7.970 | 7.970 | 101,972,742 |
| 2026-04-08 | 7.860 | 8.180 | 7.850 | 8.130 | 8.130 | 163,273,400 |
| 2026-04-07 | 7.730 | 7.790 | 7.660 | 7.720 | 7.720 | 68,582,703 |
| 2026-04-03 | 7.930 | 7.960 | 7.710 | 7.730 | 7.730 | 109,558,207 |
| 2026-04-02 | 8.120 | 8.120 | 7.910 | 7.930 | 7.930 | 99,517,926 |
| 2026-04-01 | 8.070 | 8.160 | 8.010 | 8.110 | 8.110 | 104,910,315 |
| 2026-03-31 | 8.030 | 8.120 | 7.960 | 7.960 | 7.960 | 92,803,560 |
| 2026-03-30 | 7.990 | 8.070 | 7.900 | 8.040 | 8.040 | 94,096,810 |
| 2026-03-27 | 7.970 | 8.120 | 7.940 | 8.110 | 8.110 | 84,801,555 |
| 2026-03-26 | 8.270 | 8.270 | 8.050 | 8.070 | 8.070 | 103,872,840 |
| 2026-03-25 | 8.150 | 8.290 | 8.150 | 8.250 | 8.250 | 119,453,578 |
| 2026-03-24 | 8.090 | 8.140 | 7.960 | 8.140 | 8.140 | 125,679,717 |
| 2026-03-23 | 8.170 | 8.300 | 7.900 | 7.960 | 7.960 | 197,033,213 |
| 2026-03-20 | 8.540 | 8.580 | 8.330 | 8.330 | 8.330 | 155,118,985 |
| 2026-03-19 | 8.600 | 8.620 | 8.500 | 8.540 | 8.540 | 140,024,925 |
| 2026-03-18 | 8.600 | 8.720 | 8.500 | 8.710 | 8.710 | 187,913,525 |
| 2026-03-17 | 8.880 | 8.900 | 8.610 | 8.620 | 8.620 | 202,999,654 |
| 2026-03-16 | 9.090 | 9.130 | 8.780 | 8.850 | 8.850 | 203,565,824 |
| 2026-03-13 | 9.200 | 9.220 | 9.010 | 9.030 | 9.030 | 208,790,084 |
| 2026-03-12 | 9.330 | 9.340 | 9.070 | 9.240 | 9.240 | 292,717,810 |
| 2026-03-11 | 9.390 | 9.460 | 9.280 | 9.350 | 9.350 | 304,223,602 |
| 2026-03-10 | 9.520 | 9.660 | 9.360 | 9.420 | 9.420 | 453,858,522 |
| 2026-03-09 | 9.230 | 9.520 | 9.170 | 9.430 | 9.430 | 469,027,512 |
| 2026-03-06 | 9.370 | 9.480 | 9.250 | 9.360 | 9.360 | 597,084,293 |
| 2026-03-05 | 8.730 | 9.460 | 8.720 | 9.460 | 9.460 | 547,039,561 |
| 2026-03-04 | 8.400 | 8.720 | 8.360 | 8.600 | 8.600 | 152,161,278 |
| 2026-03-03 | 8.930 | 8.990 | 8.500 | 8.500 | 8.500 | 237,583,508 |
| 2026-03-02 | 8.980 | 9.100 | 8.880 | 8.920 | 8.920 | 192,593,777 |
| 2026-02-27 | 9.090 | 9.160 | 9.030 | 9.100 | 9.100 | 176,962,806 |
| 2026-02-26 | 8.900 | 9.170 | 8.860 | 9.120 | 9.120 | 285,841,183 |
| 2026-02-25 | 8.970 | 9.030 | 8.850 | 8.890 | 8.890 | 159,676,578 |
| 2026-02-24 | 8.810 | 8.980 | 8.800 | 8.950 | 8.950 | 190,986,565 |
| 2026-02-13 | 8.710 | 8.800 | 8.690 | 8.720 | 8.720 | 86,039,544 |
| 2026-02-12 | 8.710 | 8.840 | 8.640 | 8.800 | 8.800 | 119,848,398 |
| 2026-02-11 | 8.840 | 8.840 | 8.700 | 8.710 | 8.710 | 83,116,465 |
| 2026-02-10 | 8.790 | 8.920 | 8.760 | 8.840 | 8.840 | 112,415,650 |
| 2026-02-09 | 8.680 | 8.830 | 8.650 | 8.790 | 8.790 | 130,594,552 |
| 2026-02-06 | 8.550 | 8.670 | 8.480 | 8.610 | 8.610 | 76,864,732 |
| 2026-02-05 | 8.710 | 8.710 | 8.590 | 8.610 | 8.610 | 98,965,211 |
| 2026-02-04 | 8.700 | 8.780 | 8.680 | 8.750 | 8.750 | 91,045,578 |
| 2026-02-03 | 8.650 | 8.740 | 8.620 | 8.740 | 8.740 | 108,138,827 |
| 2026-02-02 | 8.710 | 8.850 | 8.600 | 8.610 | 8.610 | 131,218,882 |
| 2026-01-30 | 8.740 | 8.820 | 8.510 | 8.710 | 8.710 | 146,372,617 |
| 2026-01-29 | 8.850 | 8.860 | 8.710 | 8.760 | 8.760 | 135,782,637 |
| 2026-01-28 | 8.940 | 8.970 | 8.850 | 8.890 | 8.890 | 123,773,640 |
| 2026-01-27 | 9.100 | 9.110 | 8.840 | 8.950 | 8.950 | 184,295,754 |
| 2026-01-26 | 9.280 | 9.300 | 9.060 | 9.160 | 9.160 | 220,911,100 |
| 2026-01-23 | 9.340 | 9.360 | 9.220 | 9.270 | 9.270 | 236,525,474 |
| 2026-01-22 | 9.320 | 9.640 | 9.320 | 9.380 | 9.380 | 357,895,046 |
| 2026-01-21 | 9.240 | 9.240 | 9.110 | 9.170 | 9.170 | 205,579,869 |
| 2026-01-20 | 9.310 | 9.470 | 9.240 | 9.300 | 9.300 | 258,187,943 |
| 2026-01-19 | 9.160 | 9.410 | 9.130 | 9.300 | 9.300 | 269,222,397 |
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.