Shanghai - Delayed Quote
CNY
Shanghai Mechanical & Electrical Industry Co.,Ltd. (600835.SS)
17.28
-1.10
(-5.98%)
At close: October 30 at 3:00:00 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
Oct 30, 2026
18.10
18.15
17.25
17.28
17.28
12,139,450
Oct 29, 2026
18.64
19.22
18.11
18.38
18.38
13,123,960
Oct 28, 2026
18.28
18.99
18.26
18.80
18.80
13,401,232
Oct 27, 2026
17.90
18.70
17.78
18.27
18.27
11,816,659
Oct 26, 2026
18.00
18.20
17.64
17.79
17.79
7,554,135
Oct 23, 2026
16.91
18.32
16.60
18.22
18.22
11,700,181
Oct 22, 2026
17.15
17.39
17.02
17.03
17.03
4,186,763
Oct 21, 2026
17.39
17.48
17.05
17.13
17.13
5,370,167
Oct 20, 2026
16.66
17.92
16.59
17.42
17.42
9,622,560
Oct 19, 2026
16.24
16.80
16.20
16.67
16.67
4,346,200
Oct 16, 2026
16.19
16.63
16.19
16.34
16.34
3,968,476
Oct 15, 2026
16.51
16.51
16.00
16.05
16.05
4,858,053
Oct 14, 2026
16.98
17.07
16.67
16.75
16.75
3,861,492
Oct 13, 2026
17.47
17.47
16.80
17.10
17.10
5,266,698
Oct 12, 2026
17.82
17.93
17.47
17.57
17.57
3,371,426
Oct 9, 2026
17.73
17.98
17.42
17.82
17.82
4,901,039
Oct 8, 2026
18.16
18.36
17.61
17.70
17.70
5,116,890
Sep 30, 2026
18.21
18.35
18.08
18.29
18.29
3,759,588
Sep 29, 2026
18.31
18.48
18.16
18.21
18.21
3,910,207
Sep 28, 2026
18.79
18.80
18.02
18.32
18.32
6,698,536
Sep 24, 2026
18.71
19.26
18.66
18.77
18.77
9,260,376
Sep 23, 2026
18.27
19.09
18.15
18.88
18.88
10,230,096
Sep 22, 2026
18.60
18.85
18.25
18.33
18.33
8,149,774
Sep 21, 2026
18.50
19.00
18.20
18.66
18.66
14,205,709
Sep 18, 2026
17.91
17.99
17.70
17.78
17.78
5,489,605
Sep 17, 2026
17.70
17.88
17.56
17.73
17.73
2,698,728
Sep 16, 2026
17.58
17.87
17.43
17.77
17.77
3,964,840
Sep 15, 2026
17.63
17.86
17.52
17.64
17.64
2,872,867
Sep 14, 2026
17.81
17.87
17.52
17.62
17.62
3,073,100
Sep 11, 2026
17.83
18.07
17.43
17.88
17.88
4,985,294
Sep 10, 2026
18.34
18.42
18.02
18.07
18.07
2,671,300
Sep 9, 2026
18.47
18.64
18.32
18.47
18.47
3,152,055
Sep 8, 2026
18.55
18.79
18.36
18.56
18.56
4,835,844
Sep 7, 2026
18.00
18.96
18.00
18.50
18.50
7,350,437
Sep 4, 2026
18.03
18.45
17.96
18.05
18.05
5,163,239
Sep 3, 2026
17.80
18.03
17.77
17.89
17.89
2,944,048
Sep 2, 2026
18.16
18.28
17.77
17.80
17.80
4,402,429
Sep 1, 2026
18.20
18.69
18.08
18.37
18.37
5,950,446
Aug 31, 2026
17.96
18.43
17.59
18.33
18.33
8,169,609
Aug 28, 2026
18.15
18.30
18.00
18.01
18.01
2,384,300
Aug 27, 2026
17.95
18.18
17.82
18.14
18.14
3,046,099
Aug 26, 2026
17.93
18.23
17.88
17.96
17.96
2,706,591
Aug 25, 2026
17.42
18.30
17.36
17.92
17.92
5,098,509
Aug 24, 2026
18.40
18.40
17.36
17.44
17.44
5,851,100
Aug 21, 2026
18.14
18.38
18.13
18.26
18.26
2,672,500
Aug 20, 2026
18.19
18.29
18.04
18.23
18.23
3,480,100
Aug 19, 2026
18.91
18.91
17.91
18.02
18.02
8,403,724
Aug 18, 2026
19.18
19.30
18.86
19.04
19.04
5,254,817
Aug 17, 2026
19.04
19.28
18.80
19.21
19.21
5,904,592
Aug 14, 2026
18.89
19.30
18.53
19.06
19.06
6,165,700
Aug 13, 2026
18.95
19.22
18.77
18.82
18.82
5,733,811
Aug 12, 2026
18.99
19.06
18.87
18.92
18.92
3,487,603
Aug 11, 2026
18.90
19.15
18.75
18.96
18.96
3,884,129
Aug 10, 2026
19.07
19.10
18.68
18.95
18.95
4,256,318
Aug 7, 2026
19.08
19.13
18.79
19.06
19.06
4,002,636
Aug 6, 2026
19.28
19.46
18.95
19.08
19.08
5,380,947
Aug 5, 2026
19.30
19.69
19.20
19.41
19.41
4,700,211
Aug 4, 2026
19.37
19.49
19.26
19.29
19.29
5,322,000
Aug 3, 2026
19.29
19.50
19.10
19.39
19.39
4,895,141
Jul 31, 2026
18.83
19.29
18.83
19.19
19.19
7,159,739
Jul 30, 2026
18.29
19.08
18.29
18.83
18.83
8,187,323
Jul 29, 2026
18.08
18.58
17.92
18.49
18.49
8,402,571
Jul 28, 2026
18.16
18.81
18.11
18.48
18.48
11,359,958
Jul 27, 2026
17.44
17.85
17.43
17.81
17.81
4,083,680
Jul 24, 2026
17.90
17.97
17.44
17.44
17.44
5,613,414
Jul 23, 2026
17.85
18.10
17.65
18.07
18.07
4,669,249
Jul 22, 2026
18.65
18.70
17.83
17.88
17.88
9,999,751
Jul 21, 2026
18.44
19.10
18.32
18.77
18.77
7,591,378
Jul 20, 2026
19.01
19.28
17.95
18.41
18.41
10,651,204
Jul 17, 2026
20.18
20.39
18.76
18.96
18.96
9,978,518
Jul 16, 2026
20.05
20.43
20.05
20.28
20.28
4,039,288
Jul 15, 2026
21.01
21.08
20.17
20.22
20.22
6,769,300
Jul 14, 2026
21.06
21.29
20.78
21.00
21.00
4,547,193
Jul 13, 2026
21.49
21.50
20.82
21.00
21.00
5,530,198
Jul 10, 2026
21.67
21.96
21.23
21.48
21.48
7,555,589
Jul 9, 2026
20.83
21.61
20.70
21.61
21.61
8,116,063
Jul 8, 2026
20.79
21.29
20.38
21.04
21.04
5,373,286
Jul 7, 2026
21.51
21.93
20.88
20.90
20.90
6,521,447
Jul 6, 2026
21.50
22.30
21.30
21.66
21.66
8,088,502
Jul 3, 2026
20.74
22.22
20.73
21.83
21.83
12,395,675
Jul 2, 2026
0.16
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
20.73
21.33
20.60
20.74
20.74
5,923,464
Jul 1, 2026
20.65
21.30
20.51
21.00
20.84
7,618,277
Jun 30, 2026
20.17
21.09
20.04
20.60
20.44
7,090,259
Jun 29, 2026
20.52
20.52
19.80
20.18
20.03
7,632,030
Jun 26, 2026
20.50
21.55
20.01
20.85
20.69
9,590,323
Jun 25, 2026
20.99
21.25
20.31
20.51
20.35
7,972,511
Jun 24, 2026
21.41
21.44
20.90
20.98
20.82
6,953,361
Jun 23, 2026
22.35
22.35
21.14
21.21
21.05
11,773,359
Jun 22, 2026
23.04
23.41
22.00
22.46
22.29
19,267,255
Jun 18, 2026
20.29
22.40
20.23
22.40
22.23
14,847,224
Jun 17, 2026
20.45
20.77
20.25
20.36
20.20
4,637,162
Jun 16, 2026
20.66
20.74
20.26
20.46
20.30
4,872,705
Jun 15, 2026
20.32
20.93
20.23
20.58
20.42
5,046,455
Jun 12, 2026
19.92
20.54
19.88
20.17
20.02
5,488,058
Jun 11, 2026
20.01
20.21
19.59
19.80
19.65
6,357,028
Jun 10, 2026
21.15
21.20
19.91
20.20
20.05
9,037,450
Jun 9, 2026
21.49
21.53
20.93
21.25
21.09
6,622,647
Jun 8, 2026
21.49
21.90
21.21
21.35
21.19
7,910,914
Jun 5, 2026
21.78
22.50
21.18
21.99
21.82
9,531,038
Jun 4, 2026
21.60
22.14
21.40
21.85
21.68
7,995,615
Jun 3, 2026
22.05
22.28
21.66
21.69
21.52
6,309,543
Jun 2, 2026
22.00
22.38
21.26
22.22
22.05
8,594,850
Jun 1, 2026
21.97
22.35
21.86
21.99
21.82
6,245,600
May 29, 2026
23.16
23.26
21.84
21.91
21.74
11,075,611
May 28, 2026
23.03
23.35
22.50
22.92
22.75
9,591,584
May 27, 2026
24.45
24.45
23.06
23.35
23.17
13,630,118
May 26, 2026
24.90
25.36
24.47
24.67
24.48
11,261,559
May 25, 2026
25.71
25.81
24.90
25.08
24.89
14,325,412
May 22, 2026
25.67
26.06
25.31
26.00
25.80
14,845,000
May 21, 2026
26.02
26.67
25.48
25.68
25.48
20,654,416
May 20, 2026
25.35
26.90
25.08
26.34
26.14
34,128,534
May 19, 2026
23.60
25.99
23.02
25.99
25.79
28,848,162
May 18, 2026
23.70
24.37
23.42
23.63
23.45
8,998,107
May 15, 2026
22.93
24.58
22.90
23.78
23.60
17,328,234
May 14, 2026
24.12
24.13
22.91
22.91
22.74
9,833,700
May 13, 2026
23.79
24.22
23.70
23.88
23.70
8,103,694
May 12, 2026
24.52
24.72
24.01
24.05
23.87
10,366,710
May 11, 2026
24.70
25.04
24.55
24.65
24.46
12,357,770
May 8, 2026
25.00
25.00
24.65
24.82
24.63
9,129,987
May 7, 2026
24.47
25.16
24.34
24.99
24.80
12,007,724
May 6, 2026
24.16
24.64
24.09
24.33
24.14
11,466,204
Apr 30, 2026
23.71
24.39
23.66
24.15
23.97
8,609,213
Apr 29, 2026
23.29
23.93
23.24
23.84
23.66
8,288,747
Apr 28, 2026
23.48
23.85
22.85
23.52
23.34
11,104,347
Apr 27, 2026
23.47
23.96
23.43
23.52
23.34
9,040,457
Apr 24, 2026
23.51
23.88
23.32
23.46
23.28
9,895,347
Apr 23, 2026
22.96
24.68
22.88
23.67
23.49
22,122,778
Apr 22, 2026
22.75
23.10
22.40
22.96
22.79
11,313,886
Apr 21, 2026
22.55
23.18
22.48
22.75
22.58
8,300,138
Apr 20, 2026
22.88
22.97
22.48
22.65
22.48
8,581,579
Apr 17, 2026
22.87
23.05
22.59
22.88
22.71
6,718,420
Apr 16, 2026
22.65
23.07
22.48
22.87
22.70
7,278,993
Apr 15, 2026
23.01
23.10
22.54
22.63
22.46
7,679,642
Apr 14, 2026
23.35
23.36
22.80
22.98
22.80
9,978,200
Apr 13, 2026
22.31
23.93
22.21
23.12
22.94
15,788,952
Apr 10, 2026
22.44
23.26
22.28
22.50
22.33
10,948,716
Apr 9, 2026
21.95
22.49
21.85
22.05
21.88
7,367,942
Apr 8, 2026
21.80
22.20
21.77
22.16
21.99
7,559,560
Apr 7, 2026
21.59
21.65
21.01
21.26
21.10
4,058,435
Apr 3, 2026
21.85
21.93
21.38
21.45
21.29
3,422,393
Apr 2, 2026
22.03
22.20
21.72
21.85
21.68
4,476,140
Apr 1, 2026
22.28
22.49
22.01
22.23
22.06
4,753,300
Mar 31, 2026
21.88
22.44
21.85
21.89
21.72
6,623,741
Mar 30, 2026
21.34
22.08
21.12
21.93
21.76
7,621,709
Mar 27, 2026
21.21
21.78
21.08
21.67
21.50
6,094,300
Mar 26, 2026
22.21
22.30
21.46
21.52
21.36
5,875,509
Mar 25, 2026
21.39
22.48
21.39
22.21
22.04
10,214,463
Mar 24, 2026
21.20
21.34
20.70
21.26
21.10
8,692,031
Mar 23, 2026
22.05
22.35
20.62
20.82
20.66
15,096,665
Mar 20, 2026
23.44
23.44
22.56
22.59
22.42
7,699,400
Mar 19, 2026
23.57
23.57
23.02
23.11
22.93
7,025,372
Mar 18, 2026
24.02
24.11
23.53
23.80
23.62
7,107,700
Mar 17, 2026
24.34
24.46
23.91
23.91
23.73
5,767,968
Mar 16, 2026
24.60
24.65
24.06
24.22
24.04
6,274,330
Mar 13, 2026
24.38
24.95
24.36
24.58
24.39
5,914,767
Mar 12, 2026
24.75
24.89
24.35
24.52
24.33
5,368,600
Mar 11, 2026
24.89
25.22
24.74
24.83
24.64
6,004,405
Mar 10, 2026
24.80
25.09
24.70
24.89
24.70
6,500,879
Mar 9, 2026
24.69
24.75
24.11
24.62
24.43
9,134,657
Mar 6, 2026
25.21
25.88
25.07
25.14
24.95
8,756,776
Mar 5, 2026
24.38
26.20
24.35
25.34
25.15
19,526,722
Mar 4, 2026
24.55
24.55
23.60
23.93
23.75
14,214,816
Mar 3, 2026
26.31
26.49
24.47
24.64
24.45
19,321,652
Mar 2, 2026
27.00
27.25
26.32
26.32
26.12
13,340,983
Feb 27, 2026
27.79
27.79
27.30
27.45
27.24
9,705,871
Feb 26, 2026
27.70
28.06
27.50
27.85
27.64
7,639,613
Feb 25, 2026
27.60
28.11
27.60
27.82
27.61
7,555,890
Feb 24, 2026
28.39
28.39
27.35
27.68
27.47
8,072,449
Feb 13, 2026
28.27
28.64
28.05
28.20
27.99
7,136,852
Feb 12, 2026
28.13
28.48
28.01
28.27
28.05
6,370,923
Feb 11, 2026
28.10
28.44
27.90
28.14
27.93
5,882,303
Feb 10, 2026
27.92
28.29
27.92
28.09
27.88
6,837,031
Feb 9, 2026
28.20
28.20
27.71
28.09
27.88
9,498,601
Feb 6, 2026
27.93
28.64
27.53
28.05
27.84
10,932,176
Feb 5, 2026
29.21
29.21
27.80
28.10
27.89
14,924,622
Feb 4, 2026
27.80
29.28
27.62
28.87
28.65
20,587,916
Feb 3, 2026
27.20
27.96
26.94
27.89
27.68
10,931,048
Feb 2, 2026
27.14
28.26
26.88
26.93
26.72
13,202,786
Jan 30, 2026
27.43
27.65
26.85
27.15
26.94
9,037,372
Jan 29, 2026
27.61
28.02
27.24
27.44
27.23
13,369,106
Jan 28, 2026
28.30
28.38
27.46
27.61
27.40
14,223,666
Jan 27, 2026
28.42
28.75
28.00
28.43
28.21
10,530,341
Jan 26, 2026
29.48
29.86
28.35
28.39
28.17
13,961,658
Jan 23, 2026
29.40
29.78
29.18
29.34
29.12
10,089,442
Jan 22, 2026
29.46
30.00
29.32
29.40
29.18
10,424,218
Jan 21, 2026
28.95
29.85
28.77
29.37
29.15
10,444,190
Jan 20, 2026
29.82
30.38
28.75
29.25
29.03
15,561,735
Jan 19, 2026
30.65
30.65
29.40
29.81
29.58
19,741,996
Jan 16, 2026
30.24
30.90
29.92
30.71
30.48
18,101,899
Jan 15, 2026
29.88
30.31
29.70
30.24
30.01
11,651,000
Jan 14, 2026
30.26
31.69
29.78
30.12
29.89
22,400,048
Jan 13, 2026
30.47
30.85
29.88
30.28
30.05
16,743,419
Jan 12, 2026
30.57
30.84
30.30
30.60
30.37
18,344,384
Jan 9, 2026
30.80
30.88
30.04
30.58
30.35
19,006,942
Jan 8, 2026
29.20
31.30
29.05
30.80
30.57
30,170,318
Jan 7, 2026
29.66
29.96
29.14
29.38
29.16
15,408,345
Jan 6, 2026
29.55
30.30
29.50
29.65
29.42
19,849,147
Jan 5, 2026
29.58
29.85
29.04
29.53
29.31
19,066,622
Dec 31, 2025
29.70
30.72
29.58
30.01
29.78
22,044,542
Dec 30, 2025
28.93
30.29
28.45
30.03
29.80
21,769,474
Dec 29, 2025
28.62
29.41
28.36
28.93
28.71
17,539,930
Dec 26, 2025
27.50
29.50
27.31
29.02
28.80
26,319,041
Dec 25, 2025
26.91
27.63
26.81
27.50
27.29
11,764,676
Dec 24, 2025
26.53
27.08
26.48
26.91
26.70
8,243,863
Dec 23, 2025
26.78
26.93
26.56
26.67
26.47
6,917,048
Dec 22, 2025
26.60
26.94
26.39
26.80
26.60
8,570,036
Dec 19, 2025
26.37
26.80
26.37
26.80
26.60
8,992,124
Dec 18, 2025
26.36
26.85
26.35
26.39
26.19
7,053,900
Dec 17, 2025
26.10
26.56
26.00
26.49
26.29
7,752,599
Dec 16, 2025
27.21
27.26
26.10
26.18
25.98
12,618,861
Dec 15, 2025
27.60
27.79
27.21
27.27
27.06
10,465,749
Dec 12, 2025
27.99
28.27
27.61
27.92
27.71
12,526,035
Dec 11, 2025
28.28
28.57
28.00
28.00
27.79
9,097,083
Dec 10, 2025
28.20
28.61
28.00
28.37
28.15
13,328,915
Dec 9, 2025
28.80
29.19
28.00
28.35
28.13
18,319,360
Dec 8, 2025
29.32
29.65
29.00
29.01
28.79
14,541,886
Dec 5, 2025
29.08
29.42
28.70
29.30
29.08
14,156,195
Dec 4, 2025
28.90
29.40
28.77
28.96
28.74
14,699,709
Dec 3, 2025
29.47
29.49
28.55
28.80
28.58
17,153,163
Dec 2, 2025
30.00
30.04
29.18
29.65
29.42
21,448,503
Dec 1, 2025
30.41
30.58
29.71
30.04
29.81
27,591,018
Nov 28, 2025
30.30
31.75
29.68
30.88
30.64
35,892,845
Nov 27, 2025
33.00
33.80
30.50
30.59
30.36
63,400,983
Nov 26, 2025
29.63
33.00
29.63
33.00
32.75
53,754,676
Nov 25, 2025
29.59
31.50
28.89
30.00
29.77
38,268,776
Nov 24, 2025
29.00
30.99
28.69
30.53
30.30
49,001,758
Nov 21, 2025
26.71
29.57
26.70
28.29
28.07
42,726,218
Nov 20, 2025
26.90
27.68
26.74
26.97
26.76
10,481,931
Nov 19, 2025
26.35
27.18
26.35
26.88
26.68
13,308,625
Nov 18, 2025
26.08
26.76
25.97
26.49
26.29
12,756,379
Nov 17, 2025
25.67
26.44
25.30
26.19
25.99
10,126,578
Nov 14, 2025
25.53
25.90
25.38
25.67
25.47
5,154,064
Nov 13, 2025
25.52
25.70
25.37
25.68
25.48
5,522,866
Nov 12, 2025
26.15
26.17
25.49
25.63
25.43
8,017,198
Nov 11, 2025
26.14
26.78
26.06
26.26
26.06
9,572,039
Nov 10, 2025
26.16
26.51
26.01
26.20
26.00
9,861,505
Nov 7, 2025
25.82
26.96
25.52
26.37
26.17
14,379,477
Nov 6, 2025
25.75
26.26
25.69
25.81
25.61
8,709,368
Nov 5, 2025
25.20
25.96
25.12
25.71
25.51
7,139,976
Nov 4, 2025
26.16
26.45
25.58
25.65
25.45
10,030,671
Nov 3, 2025
26.80
26.89
25.90
26.49
26.29
16,419,600
Oct 31, 2025
26.31
28.00
26.05
27.10
26.89
34,982,777
Oct 30, 2025
25.71
25.71
25.10
25.48
25.29
8,916,796
