Shanghai Electric Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.250 | 9.380 | 9.150 | 9.160 | 9.160 | 254,287,322 |
| 2026-01-15 | 9.150 | 9.200 | 8.930 | 9.100 | 9.100 | 270,682,107 |
| 2026-01-14 | 9.150 | 9.520 | 9.120 | 9.270 | 9.270 | 473,250,610 |
| 2026-01-13 | 9.480 | 9.510 | 9.060 | 9.150 | 9.150 | 459,063,954 |
| 2026-01-12 | 9.320 | 9.550 | 9.320 | 9.480 | 9.480 | 435,957,133 |
| 2026-01-09 | 9.370 | 9.500 | 9.200 | 9.300 | 9.300 | 406,440,431 |
| 2026-01-08 | 9.030 | 9.490 | 8.960 | 9.320 | 9.320 | 500,890,357 |
| 2026-01-07 | 8.790 | 9.140 | 8.750 | 9.070 | 9.070 | 402,551,235 |
| 2026-01-06 | 8.700 | 8.790 | 8.660 | 8.790 | 8.790 | 192,956,186 |
| 2026-01-05 | 8.640 | 8.740 | 8.640 | 8.700 | 8.700 | 175,604,890 |
| 2025-12-31 | 8.470 | 8.700 | 8.430 | 8.610 | 8.610 | 177,917,067 |
| 2025-12-30 | 8.460 | 8.500 | 8.410 | 8.460 | 8.460 | 86,340,360 |
| 2025-12-29 | 8.580 | 8.640 | 8.470 | 8.500 | 8.500 | 112,487,002 |
| 2025-12-26 | 8.630 | 8.630 | 8.510 | 8.570 | 8.570 | 124,419,116 |
| 2025-12-25 | 8.480 | 8.660 | 8.460 | 8.610 | 8.610 | 131,725,503 |
| 2025-12-24 | 8.380 | 8.590 | 8.360 | 8.530 | 8.530 | 124,024,482 |
| 2025-12-23 | 8.430 | 8.470 | 8.360 | 8.400 | 8.400 | 86,122,130 |
| 2025-12-22 | 8.410 | 8.490 | 8.410 | 8.440 | 8.440 | 96,812,938 |
| 2025-12-19 | 8.360 | 8.460 | 8.360 | 8.370 | 8.370 | 89,053,466 |
| 2025-12-18 | 8.350 | 8.400 | 8.290 | 8.300 | 8.300 | 76,689,889 |
| 2025-12-17 | 8.340 | 8.410 | 8.210 | 8.380 | 8.380 | 116,210,892 |
| 2025-12-16 | 8.620 | 8.620 | 8.350 | 8.370 | 8.370 | 157,260,532 |
| 2025-12-15 | 8.860 | 8.880 | 8.620 | 8.630 | 8.630 | 209,384,205 |
| 2025-12-12 | 8.470 | 8.850 | 8.440 | 8.850 | 8.850 | 317,441,532 |
| 2025-12-11 | 8.560 | 8.650 | 8.470 | 8.480 | 8.480 | 108,937,959 |
| 2025-12-10 | 8.490 | 8.560 | 8.440 | 8.550 | 8.550 | 81,931,932 |
| 2025-12-09 | 8.620 | 8.640 | 8.470 | 8.500 | 8.500 | 93,670,899 |
| 2025-12-08 | 8.600 | 8.670 | 8.570 | 8.600 | 8.600 | 112,634,903 |
| 2025-12-05 | 8.490 | 8.600 | 8.400 | 8.590 | 8.590 | 106,596,401 |
| 2025-12-04 | 8.440 | 8.550 | 8.370 | 8.500 | 8.500 | 94,802,913 |
| 2025-12-03 | 8.530 | 8.570 | 8.410 | 8.430 | 8.430 | 96,972,705 |
| 2025-12-02 | 8.660 | 8.660 | 8.520 | 8.560 | 8.560 | 112,187,552 |
| 2025-12-01 | 8.700 | 8.710 | 8.630 | 8.690 | 8.690 | 106,842,378 |
| 2025-11-28 | 8.680 | 8.750 | 8.610 | 8.750 | 8.750 | 110,827,196 |
| 2025-11-27 | 8.820 | 8.820 | 8.700 | 8.700 | 8.700 | 153,112,026 |
| 2025-11-26 | 8.600 | 8.930 | 8.530 | 8.880 | 8.880 | 266,764,520 |
| 2025-11-25 | 8.620 | 8.700 | 8.560 | 8.610 | 8.610 | 152,128,337 |
| 2025-11-24 | 8.420 | 8.650 | 8.410 | 8.620 | 8.620 | 210,824,979 |
| 2025-11-21 | 8.580 | 8.620 | 8.320 | 8.330 | 8.330 | 173,843,762 |
| 2025-11-20 | 8.680 | 8.750 | 8.640 | 8.670 | 8.670 | 110,222,763 |
| 2025-11-19 | 8.770 | 8.820 | 8.620 | 8.660 | 8.660 | 149,059,756 |
| 2025-11-18 | 8.850 | 8.920 | 8.780 | 8.800 | 8.800 | 130,091,297 |
| 2025-11-17 | 9.040 | 9.040 | 8.800 | 8.850 | 8.850 | 222,059,160 |
| 2025-11-14 | 9.090 | 9.150 | 9.060 | 9.060 | 9.060 | 139,296,528 |
| 2025-11-13 | 9.140 | 9.200 | 9.100 | 9.180 | 9.180 | 142,284,688 |
| 2025-11-12 | 9.250 | 9.250 | 9.020 | 9.090 | 9.090 | 183,964,584 |
| 2025-11-11 | 9.400 | 9.410 | 9.240 | 9.260 | 9.260 | 203,565,066 |
| 2025-11-10 | 9.510 | 9.510 | 9.350 | 9.410 | 9.410 | 207,078,932 |
| 2025-11-07 | 9.700 | 9.710 | 9.500 | 9.510 | 9.510 | 321,466,256 |
| 2025-11-06 | 9.410 | 9.880 | 9.390 | 9.780 | 9.780 | 563,813,943 |
| 2025-11-05 | 9.220 | 9.520 | 9.120 | 9.410 | 9.410 | 320,613,903 |
| 2025-11-04 | 9.510 | 9.710 | 9.320 | 9.400 | 9.400 | 344,586,817 |
| 2025-11-03 | 9.860 | 10.150 | 9.540 | 9.610 | 9.610 | 522,665,388 |
| 2025-10-31 | 9.390 | 9.530 | 9.300 | 9.310 | 9.310 | 231,294,748 |
| 2025-10-30 | 9.550 | 9.600 | 9.380 | 9.390 | 9.390 | 264,716,883 |
| 2025-10-29 | 9.510 | 9.580 | 9.440 | 9.550 | 9.550 | 240,121,468 |
| 2025-10-28 | 9.720 | 9.750 | 9.490 | 9.510 | 9.510 | 324,801,766 |
| 2025-10-27 | 9.510 | 9.720 | 9.400 | 9.710 | 9.710 | 459,767,306 |
| 2025-10-24 | 9.190 | 9.420 | 9.160 | 9.380 | 9.380 | 344,731,489 |
| 2025-10-23 | 9.200 | 9.220 | 8.950 | 9.180 | 9.180 | 280,555,044 |
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.