Shanghai - Delayed Quote
CNY
Shanghai Electric Group Co., Ltd. (601727.SS)
5.95
-0.09
(-1.49%)
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
6.00
6.06
5.94
5.95
5.95
46,120,237
Oct 29, 2026
6.07
6.09
6.03
6.04
6.04
34,560,542
Oct 28, 2026
6.14
6.15
6.10
6.10
6.10
28,983,457
Oct 27, 2026
6.20
6.24
6.11
6.11
6.11
34,798,857
Oct 26, 2026
6.14
6.23
6.12
6.20
6.20
38,539,066
Oct 23, 2026
6.04
6.18
5.93
6.17
6.17
67,919,818
Oct 22, 2026
6.14
6.15
6.06
6.09
6.09
39,648,681
Oct 21, 2026
6.16
6.20
6.12
6.12
6.12
28,092,414
Oct 20, 2026
6.14
6.17
6.09
6.15
6.15
34,240,507
Oct 19, 2026
6.20
6.22
6.13
6.16
6.16
35,886,080
Oct 16, 2026
6.22
6.30
6.18
6.24
6.24
42,901,880
Oct 15, 2026
6.30
6.32
6.16
6.20
6.20
65,514,931
Oct 14, 2026
6.44
6.46
6.36
6.37
6.37
33,730,214
Oct 13, 2026
6.44
6.51
6.39
6.46
6.46
44,459,901
Oct 12, 2026
6.45
6.51
6.43
6.47
6.47
38,987,035
Oct 9, 2026
6.43
6.46
6.32
6.45
6.45
46,389,389
Oct 8, 2026
6.44
6.48
6.41
6.42
6.42
34,737,892
Sep 30, 2026
6.43
6.45
6.40
6.44
6.44
29,591,985
Sep 29, 2026
6.44
6.47
6.40
6.41
6.41
31,776,550
Sep 28, 2026
6.57
6.58
6.41
6.44
6.44
46,434,250
Sep 24, 2026
6.62
6.65
6.56
6.56
6.56
52,951,732
Sep 23, 2026
6.69
6.70
6.62
6.65
6.65
51,415,701
Sep 22, 2026
6.56
6.71
6.55
6.68
6.68
111,031,795
Sep 21, 2026
6.46
6.52
6.45
6.51
6.51
38,466,866
Sep 18, 2026
6.36
6.50
6.36
6.50
6.50
62,851,724
Sep 17, 2026
6.41
6.43
6.33
6.35
6.35
59,282,390
Sep 16, 2026
6.45
6.45
6.37
6.43
6.43
38,971,875
Sep 15, 2026
6.46
6.53
6.45
6.45
6.45
38,504,100
Sep 14, 2026
6.54
6.56
6.48
6.49
6.49
38,988,087
Sep 11, 2026
6.60
6.61
6.52
6.56
6.56
48,920,141
Sep 10, 2026
6.72
6.72
6.64
6.66
6.66
48,503,455
Sep 9, 2026
6.72
6.79
6.71
6.74
6.74
56,901,324
Sep 8, 2026
6.72
6.76
6.66
6.74
6.74
69,801,260
Sep 7, 2026
6.70
6.72
6.63
6.71
6.71
54,962,781
Sep 4, 2026
6.55
6.68
6.54
6.63
6.63
78,710,380
Sep 3, 2026
6.55
6.57
6.52
6.53
6.53
28,755,789
Sep 2, 2026
6.62
6.62
6.54
6.55
6.55
43,869,528
Sep 1, 2026
6.62
6.66
6.60
6.66
6.66
41,198,245
Aug 31, 2026
6.67
6.68
6.57
6.65
6.65
48,547,023
Aug 28, 2026
6.63
6.66
6.60
6.65
6.65
44,838,013
Aug 27, 2026
6.58
6.65
6.55
6.64
6.64
42,516,361
Aug 26, 2026
6.56
6.68
6.56
6.61
6.61
59,115,854
Aug 25, 2026
6.45
6.51
6.42
6.50
6.50
27,938,784
Aug 24, 2026
6.53
6.55
6.42
6.45
6.45
39,987,984
Aug 21, 2026
6.49
6.54
6.42
6.53
6.53
36,830,117
Aug 20, 2026
6.52
6.56
6.49
6.52
6.52
36,698,081
Aug 19, 2026
6.68
6.68
6.50
6.52
6.52
68,124,097
Aug 18, 2026
6.75
6.75
6.66
6.69
6.69
45,353,084
Aug 17, 2026
6.70
6.76
6.67
6.75
6.75
40,295,549
Aug 14, 2026
6.79
6.80
6.70
6.71
6.71
44,634,105
Aug 13, 2026
6.85
6.85
6.77
6.78
6.78
54,404,191
Aug 12, 2026
6.80
6.87
6.77
6.84
6.84
50,190,743
Aug 11, 2026
6.86
6.87
6.79
6.80
6.80
45,543,332
Aug 10, 2026
6.83
6.86
6.81
6.85
6.85
49,318,291
Aug 7, 2026
6.88
6.90
6.76
6.83
6.83
64,577,409
Aug 6, 2026
6.98
6.99
6.84
6.88
6.88
89,739,457
Aug 5, 2026
6.98
7.09
6.92
7.02
7.02
107,366,944
Aug 4, 2026
7.01
7.02
6.93
6.97
6.97
82,641,758
Aug 3, 2026
6.96
7.06
6.96
7.02
7.02
101,060,778
Jul 31, 2026
0.01425
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
6.88
6.94
6.87
6.90
6.90
78,933,920
Jul 30, 2026
6.88
7.01
6.84
6.89
6.88
116,681,078
Jul 29, 2026
6.71
7.10
6.69
6.97
6.96
181,799,037
Jul 28, 2026
7.01
7.10
6.81
6.85
6.84
201,604,942
Jul 27, 2026
6.50
6.60
6.48
6.60
6.59
46,708,012
Jul 24, 2026
6.68
6.69
6.51
6.52
6.51
80,519,700
Jul 23, 2026
6.58
6.79
6.56
6.77
6.76
117,337,819
Jul 22, 2026
6.54
6.62
6.50
6.55
6.54
63,090,629
Jul 21, 2026
6.41
6.58
6.41
6.58
6.57
101,443,023
Jul 20, 2026
6.40
6.46
6.33
6.41
6.40
72,615,424
Jul 17, 2026
6.50
6.53
6.35
6.39
6.38
83,614,822
Jul 16, 2026
6.50
6.56
6.47
6.51
6.50
50,408,433
Jul 15, 2026
6.60
6.65
6.53
6.55
6.54
65,408,734
Jul 14, 2026
6.57
6.60
6.46
6.59
6.58
70,485,091
Jul 13, 2026
6.79
6.79
6.58
6.61
6.60
76,200,237
Jul 10, 2026
6.70
6.92
6.67
6.82
6.81
100,086,626
Jul 9, 2026
6.74
6.77
6.55
6.73
6.72
96,431,605
Jul 8, 2026
6.82
6.82
6.66
6.77
6.76
62,092,205
Jul 7, 2026
6.92
6.93
6.66
6.76
6.75
109,483,945
Jul 6, 2026
6.99
7.01
6.90
6.91
6.90
71,450,042
Jul 3, 2026
6.90
7.00
6.87
6.96
6.95
93,465,819
Jul 2, 2026
6.96
7.01
6.85
6.88
6.87
109,079,056
Jul 1, 2026
7.00
7.06
6.91
7.01
7.00
109,188,690
Jun 30, 2026
7.06
7.07
6.93
7.00
6.99
105,209,106
Jun 29, 2026
6.98
7.24
6.98
7.08
7.07
154,396,002
Jun 26, 2026
7.08
7.11
6.84
6.84
6.83
122,349,266
Jun 25, 2026
7.04
7.17
7.01
7.05
7.04
94,875,227
Jun 24, 2026
7.19
7.21
7.04
7.12
7.11
98,605,609
Jun 23, 2026
7.41
7.46
7.19
7.23
7.22
118,321,451
Jun 22, 2026
7.27
7.46
7.15
7.44
7.42
160,161,502
Jun 18, 2026
7.43
7.48
7.28
7.31
7.29
112,186,144
Jun 17, 2026
7.35
7.50
7.25
7.42
7.40
135,146,233
Jun 16, 2026
7.34
7.38
7.26
7.36
7.34
96,204,080
Jun 15, 2026
7.32
7.40
7.26
7.34
7.32
126,250,760
Jun 12, 2026
7.20
7.40
7.17
7.26
7.24
234,147,223
Jun 11, 2026
7.14
7.19
6.95
7.09
7.08
147,153,753
Jun 10, 2026
7.36
7.39
7.15
7.21
7.20
138,721,861
Jun 9, 2026
7.48
7.50
7.34
7.45
7.43
86,057,297
Jun 8, 2026
7.66
7.71
7.33
7.40
7.38
190,793,038
Jun 5, 2026
7.99
7.99
7.80
7.84
7.82
137,137,490
Jun 4, 2026
7.90
8.02
7.83
7.96
7.94
99,605,786
Jun 3, 2026
7.95
8.08
7.89
7.94
7.92
118,964,448
Jun 2, 2026
8.23
8.23
7.94
7.99
7.97
174,951,791
Jun 1, 2026
8.20
8.30
8.15
8.20
8.18
137,852,399
May 29, 2026
8.40
8.44
8.02
8.06
8.04
200,416,655
May 28, 2026
8.36
8.50
8.25
8.44
8.42
143,206,969
May 27, 2026
8.61
8.79
8.38
8.41
8.39
188,193,862
May 26, 2026
8.85
8.85
8.55
8.68
8.66
190,847,771
May 25, 2026
8.98
9.15
8.85
8.93
8.91
178,639,141
May 22, 2026
8.70
9.05
8.70
8.94
8.92
239,472,760
May 21, 2026
9.02
9.08
8.63
8.68
8.66
285,739,504
May 20, 2026
8.93
9.29
8.78
9.07
9.05
314,163,635
May 19, 2026
9.05
9.06
8.76
8.98
8.96
265,950,009
May 18, 2026
8.76
9.24
8.72
9.02
9.00
365,463,335
May 15, 2026
8.72
9.07
8.63
8.82
8.80
356,888,238
May 14, 2026
9.17
9.17
8.78
8.80
8.78
442,264,501
May 13, 2026
8.55
9.33
8.49
9.14
9.12
732,605,681
May 12, 2026
8.69
8.69
8.45
8.49
8.47
463,526,161
May 11, 2026
8.30
8.94
8.30
8.90
8.88
766,232,498
May 8, 2026
8.12
8.13
8.04
8.13
8.11
119,176,622
May 7, 2026
8.20
8.21
8.11
8.15
8.13
109,762,305
May 6, 2026
8.10
8.17
8.06
8.15
8.13
158,315,528
Apr 30, 2026
8.03
8.09
7.99
8.08
8.06
132,515,100
Apr 29, 2026
7.86
7.95
7.85
7.94
7.92
67,883,785
Apr 28, 2026
8.03
8.03
7.88
7.89
7.87
91,097,153
Apr 27, 2026
7.93
8.07
7.93
8.04
8.02
82,315,382
Apr 24, 2026
8.02
8.04
7.91
7.93
7.91
99,438,158
Apr 23, 2026
8.10
8.22
8.02
8.07
8.05
147,725,643
Apr 22, 2026
8.00
8.08
7.97
8.06
8.04
88,474,695
Apr 21, 2026
8.11
8.11
8.00
8.04
8.02
84,413,198
Apr 20, 2026
8.06
8.13
8.03
8.12
8.10
100,622,782
Apr 17, 2026
8.11
8.12
8.03
8.07
8.05
84,112,865
Apr 16, 2026
8.05
8.13
7.99
8.13
8.11
109,282,001
Apr 15, 2026
8.09
8.16
8.02
8.04
8.02
101,260,051
Apr 14, 2026
8.06
8.08
7.98
8.04
8.02
83,258,965
Apr 13, 2026
7.95
8.02
7.91
8.00
7.98
69,048,121
Apr 10, 2026
8.03
8.10
8.00
8.01
7.99
94,291,488
Apr 9, 2026
8.00
8.06
7.94
7.97
7.95
101,972,742
Apr 8, 2026
7.86
8.18
7.85
8.13
8.11
163,273,400
Apr 7, 2026
7.73
7.79
7.66
7.72
7.70
68,582,703
Apr 3, 2026
7.93
7.96
7.71
7.73
7.71
109,558,207
Apr 2, 2026
8.12
8.12
7.91
7.93
7.91
99,517,926
Apr 1, 2026
8.07
8.16
8.01
8.11
8.09
104,910,315
Mar 31, 2026
8.03
8.12
7.96
7.96
7.94
92,803,560
Mar 30, 2026
7.99
8.07
7.90
8.04
8.02
94,096,810
Mar 27, 2026
7.97
8.12
7.94
8.11
8.09
84,801,555
Mar 26, 2026
8.27
8.27
8.05
8.07
8.05
103,872,840
Mar 25, 2026
8.15
8.29
8.15
8.25
8.23
119,453,578
Mar 24, 2026
8.09
8.14
7.96
8.14
8.12
125,679,717
Mar 23, 2026
8.17
8.30
7.90
7.96
7.94
197,033,213
Mar 20, 2026
8.54
8.58
8.33
8.33
8.31
155,118,985
Mar 19, 2026
8.60
8.62
8.50
8.54
8.52
140,024,925
Mar 18, 2026
8.60
8.72
8.50
8.71
8.69
187,913,525
Mar 17, 2026
8.88
8.90
8.61
8.62
8.60
202,999,654
Mar 16, 2026
9.09
9.13
8.78
8.85
8.83
203,565,824
Mar 13, 2026
9.20
9.22
9.01
9.03
9.01
208,790,084
Mar 12, 2026
9.33
9.34
9.07
9.24
9.22
292,717,810
Mar 11, 2026
9.39
9.46
9.28
9.35
9.33
304,223,602
Mar 10, 2026
9.52
9.66
9.36
9.42
9.40
453,858,522
Mar 9, 2026
9.23
9.52
9.17
9.43
9.41
469,027,512
Mar 6, 2026
9.37
9.48
9.25
9.36
9.34
597,084,293
Mar 5, 2026
8.73
9.46
8.72
9.46
9.44
547,039,561
Mar 4, 2026
8.40
8.72
8.36
8.60
8.58
152,161,278
Mar 3, 2026
8.93
8.99
8.50
8.50
8.48
237,583,508
Mar 2, 2026
8.98
9.10
8.88
8.92
8.90
192,593,777
Feb 27, 2026
9.09
9.16
9.03
9.10
9.08
176,962,806
Feb 26, 2026
8.90
9.17
8.86
9.12
9.10
285,841,183
Feb 25, 2026
8.97
9.03
8.85
8.89
8.87
159,676,578
Feb 24, 2026
8.81
8.98
8.80
8.95
8.93
190,986,565
Feb 13, 2026
8.71
8.80
8.69
8.72
8.70
86,039,544
Feb 12, 2026
8.71
8.84
8.64
8.80
8.78
119,848,398
Feb 11, 2026
8.84
8.84
8.70
8.71
8.69
83,116,465
Feb 10, 2026
8.79
8.92
8.76
8.84
8.82
112,415,650
Feb 9, 2026
8.68
8.83
8.65
8.79
8.77
130,594,552
Feb 6, 2026
8.55
8.67
8.48
8.61
8.59
76,864,732
Feb 5, 2026
8.71
8.71
8.59
8.61
8.59
98,965,211
Feb 4, 2026
8.70
8.78
8.68
8.75
8.73
91,045,578
Feb 3, 2026
8.65
8.74
8.62
8.74
8.72
108,138,827
Feb 2, 2026
8.71
8.85
8.60
8.61
8.59
131,218,882
Jan 30, 2026
8.74
8.82
8.51
8.71
8.69
146,372,617
Jan 29, 2026
8.85
8.86
8.71
8.76
8.74
135,782,637
Jan 28, 2026
8.94
8.97
8.85
8.89
8.87
123,773,640
Jan 27, 2026
9.10
9.11
8.84
8.95
8.93
184,295,754
Jan 26, 2026
9.28
9.30
9.06
9.16
9.14
220,911,100
Jan 23, 2026
9.34
9.36
9.22
9.27
9.25
236,525,474
Jan 22, 2026
9.32
9.64
9.32
9.38
9.36
357,895,046
Jan 21, 2026
9.24
9.24
9.11
9.17
9.15
205,579,869
Jan 20, 2026
9.31
9.47
9.24
9.30
9.28
258,187,943
Jan 19, 2026
9.16
9.41
9.13
9.30
9.28
269,222,397
Jan 16, 2026
9.25
9.38
9.15
9.16
9.14
254,287,322
Jan 15, 2026
9.15
9.20
8.93
9.10
9.08
270,682,107
Jan 14, 2026
9.15
9.52
9.12
9.27
9.25
473,250,610
Jan 13, 2026
9.48
9.51
9.06
9.15
9.13
459,063,954
Jan 12, 2026
9.32
9.55
9.32
9.48
9.46
435,957,133
Jan 9, 2026
9.37
9.50
9.20
9.30
9.28
406,440,431
Jan 8, 2026
9.03
9.49
8.96
9.32
9.30
500,890,357
Jan 7, 2026
8.79
9.14
8.75
9.07
9.05
402,551,235
Jan 6, 2026
8.70
8.79
8.66
8.79
8.77
192,956,186
Jan 5, 2026
8.64
8.74
8.64
8.70
8.68
175,604,890
Dec 31, 2025
8.47
8.70
8.43
8.61
8.59
177,917,067
Dec 30, 2025
8.46
8.50
8.41
8.46
8.44
86,340,360
Dec 29, 2025
8.58
8.64
8.47
8.50
8.48
112,487,002
Dec 26, 2025
8.63
8.63
8.51
8.57
8.55
124,419,116
Dec 25, 2025
8.48
8.66
8.46
8.61
8.59
131,725,503
Dec 24, 2025
8.38
8.59
8.36
8.53
8.51
124,024,482
Dec 23, 2025
8.43
8.47
8.36
8.40
8.38
86,122,130
Dec 22, 2025
8.41
8.49
8.41
8.44
8.42
96,812,938
Dec 19, 2025
8.36
8.46
8.36
8.37
8.35
89,053,466
Dec 18, 2025
8.35
8.40
8.29
8.30
8.28
76,689,889
Dec 17, 2025
8.34
8.41
8.21
8.38
8.36
116,210,892
Dec 16, 2025
8.62
8.62
8.35
8.37
8.35
157,260,532
Dec 15, 2025
8.86
8.88
8.62
8.63
8.61
209,384,205
Dec 12, 2025
8.47
8.85
8.44
8.85
8.83
317,441,532
Dec 11, 2025
8.56
8.65
8.47
8.48
8.46
108,937,959
Dec 10, 2025
8.49
8.56
8.44
8.55
8.53
81,931,932
Dec 9, 2025
8.62
8.64
8.47
8.50
8.48
93,670,899
Dec 8, 2025
8.60
8.67
8.57
8.60
8.58
112,634,903
Dec 5, 2025
8.49
8.60
8.40
8.59
8.57
106,596,401
Dec 4, 2025
8.44
8.55
8.37
8.50
8.48
94,802,913
Dec 3, 2025
8.53
8.57
8.41
8.43
8.41
96,972,705
Dec 2, 2025
8.66
8.66
8.52
8.56
8.54
112,187,552
Dec 1, 2025
8.70
8.71
8.63
8.69
8.67
106,842,378
Nov 28, 2025
8.68
8.75
8.61
8.75
8.73
110,827,196
Nov 27, 2025
8.82
8.82
8.70
8.70
8.68
153,112,026
Nov 26, 2025
8.60
8.93
8.53
8.88
8.86
266,764,520
Nov 25, 2025
8.62
8.70
8.56
8.61
8.59
152,128,337
Nov 24, 2025
8.42
8.65
8.41
8.62
8.60
210,824,979
Nov 21, 2025
8.58
8.62
8.32
8.33
8.31
173,843,762
Nov 20, 2025
8.68
8.75
8.64
8.67
8.65
110,222,763
Nov 19, 2025
8.77
8.82
8.62
8.66
8.64
149,059,756
Nov 18, 2025
8.85
8.92
8.78
8.80
8.78
130,091,297
Nov 17, 2025
9.04
9.04
8.80
8.85
8.83
222,059,160
Nov 14, 2025
9.09
9.15
9.06
9.06
9.04
139,296,528
Nov 13, 2025
9.14
9.20
9.10
9.18
9.16
142,284,688
Nov 12, 2025
9.25
9.25
9.02
9.09
9.07
183,964,584
Nov 11, 2025
9.40
9.41
9.24
9.26
9.24
203,565,066
Nov 10, 2025
9.51
9.51
9.35
9.41
9.39
207,078,932
Nov 7, 2025
9.70
9.71
9.50
9.51
9.49
321,466,256
Nov 6, 2025
9.41
9.88
9.39
9.78
9.76
563,813,943
Nov 5, 2025
9.22
9.52
9.12
9.41
9.39
320,613,903
Nov 4, 2025
9.51
9.71
9.32
9.40
9.38
344,586,817
Nov 3, 2025
9.86
10.15
9.54
9.61
9.59
522,665,388
Oct 31, 2025
9.39
9.53
9.30
9.31
9.29
231,294,748
Oct 30, 2025
9.55
9.60
9.38
9.39
9.37
264,716,883
