Shanghai - Delayed Quote
USD
Shanghai Mechanical & Electrical Industry Co.,Ltd. (900925.SS)
1.0430
-0.0150
(-1.42%)
At close: October 30 at 3:00:02 PM GMT+8
Currency in USD
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
1.0420
1.0580
1.0350
1.0430
1.0430
540,060
Oct 29, 2026
1.0910
1.0910
1.0400
1.0580
1.0580
1,006,580
Oct 28, 2026
1.0670
1.1140
1.0670
1.1060
1.1060
1,033,260
Oct 27, 2026
1.0480
1.0840
1.0400
1.0590
1.0590
950,960
Oct 26, 2026
1.0470
1.0470
1.0260
1.0400
1.0400
537,300
Oct 23, 2026
0.9980
1.0590
0.9820
1.0530
1.0530
1,356,100
Oct 22, 2026
1.0260
1.0260
0.9970
0.9980
0.9980
889,000
Oct 21, 2026
1.0340
1.0410
1.0260
1.0290
1.0290
513,715
Oct 20, 2026
0.9930
1.0490
0.9920
1.0340
1.0340
955,650
Oct 19, 2026
0.9990
0.9990
0.9770
0.9910
0.9910
468,100
Oct 16, 2026
1.0080
1.0140
0.9990
1.0000
1.0000
350,398
Oct 15, 2026
1.0500
1.0500
0.9960
1.0000
1.0000
1,642,974
Oct 14, 2026
1.1510
1.1540
1.0430
1.0560
1.0560
1,904,789
Oct 13, 2026
1.1620
1.1700
1.1470
1.1510
1.1510
279,500
Oct 12, 2026
1.1880
1.1880
1.1650
1.1650
1.1650
319,100
Oct 9, 2026
1.1690
1.1850
1.1650
1.1840
1.1840
325,700
Oct 8, 2026
1.2040
1.2120
1.1660
1.1680
1.1680
562,619
Sep 30, 2026
1.2000
1.2060
1.1990
1.2050
1.2050
224,701
Sep 29, 2026
1.1780
1.1970
1.1780
1.1950
1.1950
249,220
Sep 28, 2026
1.1880
1.1880
1.1780
1.1780
1.1780
245,100
Sep 24, 2026
1.1800
1.1900
1.1800
1.1870
1.1870
221,200
Sep 23, 2026
1.1960
1.2050
1.1710
1.1830
1.1830
957,639
Sep 22, 2026
1.2540
1.2660
1.1880
1.1960
1.1960
1,730,479
Sep 21, 2026
1.2560
1.2800
1.2480
1.2540
1.2540
1,369,380
Sep 18, 2026
1.3490
1.3490
1.2420
1.2520
1.2520
2,935,361
Sep 17, 2026
1.3490
1.3500
1.3360
1.3420
1.3420
123,728
Sep 16, 2026
1.3420
1.3490
1.3320
1.3490
1.3490
176,200
Sep 15, 2026
1.3380
1.3500
1.3370
1.3430
1.3430
158,980
Sep 14, 2026
1.3350
1.3520
1.3350
1.3420
1.3420
208,800
Sep 11, 2026
1.3300
1.3400
1.3150
1.3390
1.3390
186,620
Sep 10, 2026
1.3320
1.3500
1.3320
1.3360
1.3360
158,733
Sep 9, 2026
1.3500
1.3580
1.3360
1.3370
1.3370
238,552
Sep 8, 2026
1.3530
1.3590
1.3460
1.3520
1.3520
188,422
Sep 7, 2026
1.3590
1.3750
1.3400
1.3550
1.3550
382,822
Sep 4, 2026
1.3360
1.3570
1.3360
1.3490
1.3490
281,243
Sep 3, 2026
1.3380
1.3440
1.3320
1.3360
1.3360
209,500
Sep 2, 2026
1.3280
1.3360
1.3180
1.3350
1.3350
258,863
Sep 1, 2026
1.3460
1.3510
1.2880
1.3190
1.3190
1,345,532
Aug 31, 2026
1.4290
1.4290
1.3310
1.3440
1.3440
2,226,546
Aug 28, 2026
1.4280
1.4390
1.4260
1.4290
1.4290
224,067
Aug 27, 2026
1.4330
1.4400
1.4230
1.4270
1.4270
364,900
Aug 26, 2026
1.4340
1.4560
1.4330
1.4330
1.4330
386,200
Aug 25, 2026
1.4390
1.4600
1.4320
1.4410
1.4410
239,014
Aug 24, 2026
1.4650
1.4710
1.4370
1.4400
1.4400
430,315
Aug 21, 2026
1.4620
1.4770
1.4600
1.4600
1.4600
160,500
Aug 20, 2026
1.4590
1.4690
1.4590
1.4650
1.4650
157,477
Aug 19, 2026
1.4780
1.4780
1.4420
1.4600
1.4600
495,100
Aug 18, 2026
1.4820
1.4850
1.4580
1.4800
1.4800
328,018
Aug 17, 2026
1.4790
1.4820
1.4770
1.4820
1.4820
115,995
Aug 14, 2026
1.4790
1.4810
1.4680
1.4790
1.4790
167,565
Aug 13, 2026
1.4730
1.4810
1.4660
1.4790
1.4790
204,100
Aug 12, 2026
1.4820
1.4820
1.4710
1.4800
1.4800
199,100
Aug 11, 2026
1.4770
1.4880
1.4760
1.4810
1.4810
151,766
Aug 10, 2026
1.4860
1.4920
1.4760
1.4780
1.4780
214,857
Aug 7, 2026
1.4810
1.4820
1.4720
1.4810
1.4810
326,920
Aug 6, 2026
1.4910
1.4910
1.4820
1.4820
1.4820
177,500
Aug 5, 2026
1.4890
1.4950
1.4870
1.4910
1.4910
217,240
Aug 4, 2026
1.4900
1.4920
1.4830
1.4850
1.4850
333,368
Aug 3, 2026
1.4750
1.4890
1.4630
1.4850
1.4850
312,380
Jul 31, 2026
1.4720
1.4780
1.4680
1.4750
1.4750
423,126
Jul 30, 2026
1.4510
1.4730
1.4510
1.4670
1.4670
347,851
Jul 29, 2026
1.4500
1.4600
1.4420
1.4580
1.4580
252,900
Jul 28, 2026
1.4510
1.4630
1.4460
1.4560
1.4560
501,900
Jul 27, 2026
1.4140
1.4480
1.4140
1.4460
1.4460
561,990
Jul 24, 2026
1.4460
1.4460
1.4070
1.4170
1.4170
523,511
Jul 23, 2026
1.4200
1.4480
1.4200
1.4470
1.4470
286,420
Jul 22, 2026
1.4370
1.4370
1.4180
1.4250
1.4250
317,824
Jul 21, 2026
1.4210
1.4370
1.4080
1.4370
1.4370
467,323
Jul 20, 2026
1.4560
1.4690
1.3980
1.4070
1.4070
734,456
Jul 17, 2026
1.4800
1.4900
1.4490
1.4540
1.4540
602,900
Jul 16, 2026
1.4790
1.4940
1.4760
1.4860
1.4860
314,729
Jul 15, 2026
1.4720
1.5000
1.4720
1.4790
1.4790
395,938
Jul 14, 2026
1.4910
1.4910
1.4710
1.4890
1.4890
483,717
Jul 13, 2026
1.5100
1.5110
1.4840
1.4960
1.4960
492,058
Jul 10, 2026
1.5100
1.5190
1.5080
1.5110
1.5110
396,089
Jul 9, 2026
1.4830
1.5150
1.4760
1.5090
1.5090
568,831
Jul 8, 2026
1.5030
1.5120
1.4860
1.4890
1.4890
822,227
Jul 7, 2026
1.5330
1.5330
1.5030
1.5100
1.5100
514,019
Jul 6, 2026
1.5310
1.5390
1.5150
1.5240
1.5240
424,590
Jul 3, 2026
1.4880
1.5340
1.4830
1.5300
1.5300
1,403,612
Jul 2, 2026
0.023429
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
1.5070
1.5080
1.4770
1.4890
1.4890
814,739
Jul 1, 2026
1.4810
1.5220
1.4800
1.5090
1.4856
1,158,943
Jun 30, 2026
1.4300
1.4800
1.4300
1.4800
1.4570
887,124
Jun 29, 2026
1.4200
1.4360
1.4150
1.4310
1.4088
260,400
Jun 26, 2026
1.4280
1.4460
1.4270
1.4380
1.4157
416,800
Jun 25, 2026
1.4510
1.4550
1.4220
1.4340
1.4117
244,400
Jun 24, 2026
1.4430
1.4520
1.4400
1.4490
1.4265
265,060
Jun 23, 2026
1.4600
1.4600
1.4300
1.4330
1.4108
406,189
Jun 22, 2026
1.4600
1.4710
1.4440
1.4600
1.4373
595,692
Jun 18, 2026
1.4060
1.4640
1.3980
1.4590
1.4363
1,685,682
Jun 17, 2026
1.3910
1.3990
1.3910
1.3980
1.3763
441,600
Jun 16, 2026
1.4030
1.4040
1.3910
1.3960
1.3743
133,456
Jun 15, 2026
1.4000
1.4070
1.3920
1.4020
1.3802
182,081
Jun 12, 2026
1.3820
1.3980
1.3820
1.3910
1.3694
200,800
Jun 11, 2026
1.3970
1.4020
1.3720
1.3780
1.3566
321,744
Jun 10, 2026
1.4250
1.4280
1.3910
1.4000
1.3783
245,481
Jun 9, 2026
1.4050
1.4320
1.3810
1.4250
1.4029
514,374
Jun 8, 2026
1.3890
1.4010
1.3760
1.3960
1.3743
438,250
Jun 5, 2026
1.3880
1.4060
1.3790
1.4000
1.3783
397,221
Jun 4, 2026
1.3700
1.3890
1.3700
1.3880
1.3664
360,844
Jun 3, 2026
1.3840
1.3870
1.3520
1.3750
1.3537
444,800
Jun 2, 2026
1.3670
1.3730
1.3420
1.3720
1.3507
579,428
Jun 1, 2026
1.3710
1.3860
1.3560
1.3670
1.3458
385,200
May 29, 2026
1.4290
1.4290
1.3580
1.3700
1.3487
726,300
May 28, 2026
1.4070
1.4220
1.4040
1.4100
1.3881
345,478
May 27, 2026
1.4340
1.4550
1.4030
1.4070
1.3852
947,985
May 26, 2026
1.4570
1.4640
1.4330
1.4370
1.4147
462,700
May 25, 2026
1.4630
1.4650
1.4410
1.4570
1.4344
482,544
May 22, 2026
1.4420
1.4630
1.4300
1.4630
1.4403
772,414
May 21, 2026
1.4450
1.4620
1.4270
1.4270
1.4048
772,400
May 20, 2026
1.4470
1.4570
1.4220
1.4450
1.4226
713,921
May 19, 2026
1.3840
1.4540
1.3770
1.4480
1.4255
1,158,080
May 18, 2026
1.4120
1.4190
1.3800
1.3840
1.3625
596,285
May 15, 2026
1.3800
1.4350
1.3780
1.4110
1.3891
963,508
May 14, 2026
1.4060
1.4140
1.3780
1.3810
1.3596
411,614
May 13, 2026
1.3910
1.4050
1.3760
1.4010
1.3792
312,871
May 12, 2026
1.4140
1.4140
1.3930
1.4090
1.3871
361,039
May 11, 2026
1.3980
1.4180
1.3920
1.4150
1.3930
556,194
May 8, 2026
1.3880
1.3980
1.3660
1.3870
1.3655
595,762
May 7, 2026
1.3600
1.4000
1.3550
1.3880
1.3664
1,162,688
May 6, 2026
1.3350
1.3700
1.3300
1.3400
1.3192
894,757
Apr 30, 2026
1.3350
1.3500
1.3280
1.3390
1.3182
597,812
Apr 29, 2026
1.3150
1.3400
1.3120
1.3350
1.3143
409,692
Apr 28, 2026
1.3700
1.3700
1.3170
1.3220
1.3015
838,897
Apr 27, 2026
1.3760
1.3800
1.3640
1.3700
1.3487
473,200
Apr 24, 2026
1.4000
1.4090
1.3780
1.3780
1.3566
536,028
Apr 23, 2026
1.3870
1.4230
1.3850
1.3990
1.3773
570,901
Apr 22, 2026
1.4050
1.4130
1.3880
1.3880
1.3664
681,416
Apr 21, 2026
1.4200
1.4230
1.4030
1.4130
1.3911
389,101
Apr 20, 2026
1.4170
1.4260
1.4050
1.4200
1.3980
263,400
Apr 17, 2026
1.4070
1.4190
1.3990
1.4150
1.3930
290,043
Apr 16, 2026
1.4190
1.4300
1.4020
1.4080
1.3861
544,931
Apr 15, 2026
1.4390
1.4390
1.4180
1.4190
1.3970
348,480
Apr 14, 2026
1.4200
1.4350
1.4200
1.4320
1.4098
305,484
Apr 13, 2026
1.3810
1.4370
1.3690
1.4280
1.4058
997,149
Apr 10, 2026
1.3500
1.3990
1.3500
1.3870
1.3655
918,084
Apr 9, 2026
1.3580
1.3610
1.3410
1.3560
1.3349
383,171
Apr 8, 2026
1.3050
1.3620
1.3050
1.3610
1.3399
1,283,673
Apr 7, 2026
1.3050
1.3150
1.3000
1.3000
1.2798
276,700
Apr 3, 2026
1.3100
1.3110
1.2980
1.3050
1.2847
309,600
Apr 2, 2026
1.3160
1.3200
1.3090
1.3140
1.2936
231,600
Apr 1, 2026
1.3230
1.3240
1.3060
1.3160
1.2956
525,800
Mar 31, 2026
1.3020
1.3190
1.3020
1.3070
1.2867
368,280
Mar 30, 2026
1.3280
1.3280
1.2980
1.3070
1.2867
732,024
Mar 27, 2026
1.3270
1.3380
1.3130
1.3310
1.3103
525,400
Mar 26, 2026
1.3660
1.3660
1.3220
1.3280
1.3074
636,781
Mar 25, 2026
1.3220
1.3660
1.3220
1.3650
1.3438
950,233
Mar 24, 2026
1.3240
1.3250
1.2980
1.3220
1.3015
806,470
Mar 23, 2026
1.3960
1.3960
1.2950
1.3000
1.2798
2,737,690
Mar 20, 2026
1.4430
1.4480
1.4130
1.4130
1.3911
824,581
Mar 19, 2026
1.4780
1.4780
1.4170
1.4300
1.4078
839,566
Mar 18, 2026
1.4620
1.4780
1.4530
1.4680
1.4452
517,855
Mar 17, 2026
1.4750
1.4930
1.4710
1.4800
1.4570
491,894
Mar 16, 2026
1.4930
1.4930
1.4400
1.4750
1.4521
853,513
Mar 13, 2026
1.4920
1.5000
1.4900
1.4920
1.4688
468,781
Mar 12, 2026
1.5210
1.5210
1.4950
1.4960
1.4728
930,800
Mar 11, 2026
1.5310
1.5410
1.5200
1.5220
1.4984
195,612
Mar 10, 2026
1.5280
1.5380
1.5250
1.5320
1.5082
390,816
Mar 9, 2026
1.5380
1.5430
1.5020
1.5290
1.5053
857,341
Mar 6, 2026
1.5450
1.5500
1.5370
1.5380
1.5141
339,863
Mar 5, 2026
1.5250
1.5710
1.5250
1.5440
1.5200
947,380
Mar 4, 2026
1.4900
1.5410
1.4750
1.5270
1.5033
1,435,177
Mar 3, 2026
1.5550
1.5550
1.4840
1.4900
1.4669
1,921,560
Mar 2, 2026
1.5900
1.5900
1.5510
1.5560
1.5318
1,118,180
Feb 27, 2026
1.5810
1.5950
1.5800
1.5890
1.5643
594,289
Feb 26, 2026
1.5980
1.5980
1.5780
1.5820
1.5574
548,866
Feb 25, 2026
1.5840
1.5990
1.5820
1.5900
1.5653
345,760
Feb 24, 2026
1.5980
1.6070
1.5850
1.5850
1.5604
567,520
Feb 13, 2026
1.5960
1.5990
1.5900
1.5950
1.5702
234,724
Feb 12, 2026
1.5840
1.6000
1.5840
1.5970
1.5722
504,640
Feb 11, 2026
1.5820
1.5900
1.5780
1.5860
1.5614
553,992
Feb 10, 2026
1.5700
1.5840
1.5700
1.5800
1.5555
287,264
Feb 9, 2026
1.5750
1.5900
1.5700
1.5710
1.5466
571,900
Feb 6, 2026
1.5790
1.5880
1.5730
1.5760
1.5515
574,700
Feb 5, 2026
1.6110
1.6110
1.5780
1.5790
1.5545
737,923
Feb 4, 2026
1.5900
1.6120
1.5750
1.6040
1.5791
970,700
Feb 3, 2026
1.5600
1.5920
1.5600
1.5890
1.5643
851,915
Feb 2, 2026
1.5510
1.5790
1.5490
1.5610
1.5368
912,940
Jan 30, 2026
1.5470
1.5580
1.5350
1.5520
1.5279
600,260
Jan 29, 2026
1.5420
1.5580
1.5320
1.5470
1.5230
741,968
Jan 28, 2026
1.5700
1.5820
1.5400
1.5470
1.5230
1,520,640
Jan 27, 2026
1.5710
1.5930
1.5710
1.5730
1.5486
562,300
Jan 26, 2026
1.6080
1.6150
1.5600
1.5740
1.5496
1,464,149
Jan 23, 2026
1.6250
1.6340
1.6060
1.6080
1.5830
1,469,163
Jan 22, 2026
1.6230
1.6370
1.6210
1.6220
1.5968
741,681
Jan 21, 2026
1.6130
1.6380
1.6130
1.6210
1.5958
843,271
Jan 20, 2026
1.6320
1.6320
1.6200
1.6220
1.5968
676,652
Jan 19, 2026
1.6290
1.6350
1.6080
1.6240
1.5988
969,575
Jan 16, 2026
1.6000
1.6330
1.6000
1.6310
1.6057
769,775
Jan 15, 2026
1.5990
1.6270
1.5880
1.6210
1.5958
1,116,693
Jan 14, 2026
1.5970
1.6390
1.5940
1.6000
1.5752
2,316,300
Jan 13, 2026
1.5700
1.6050
1.5450
1.5960
1.5712
1,724,262
Jan 12, 2026
1.6360
1.6360
1.5780
1.5780
1.5535
2,667,290
Jan 9, 2026
1.6300
1.6340
1.6230
1.6340
1.6086
999,789
Jan 8, 2026
1.6020
1.6360
1.5970
1.6310
1.6057
1,420,165
Jan 7, 2026
1.6000
1.6070
1.5930
1.6040
1.5791
1,127,183
Jan 6, 2026
1.5920
1.6070
1.5920
1.6010
1.5761
1,177,579
Jan 5, 2026
1.5900
1.5950
1.5730
1.5930
1.5683
1,349,703
Dec 31, 2025
1.5800
1.5960
1.5750
1.5900
1.5653
1,192,293
Dec 30, 2025
1.5640
1.5900
1.5500
1.5770
1.5525
1,167,800
Dec 29, 2025
1.5900
1.5900
1.5670
1.5710
1.5466
705,800
Dec 26, 2025
1.5510
1.5970
1.5450
1.5840
1.5594
2,307,123
Dec 25, 2025
1.5050
1.5520
1.5040
1.5510
1.5269
1,079,318
Dec 24, 2025
1.5080
1.5290
1.5080
1.5110
1.4875
474,240
Dec 23, 2025
1.5260
1.5350
1.5000
1.5100
1.4866
1,175,820
Dec 22, 2025
1.5400
1.5600
1.5200
1.5200
1.4964
1,459,092
Dec 19, 2025
1.5380
1.5540
1.5260
1.5340
1.5102
1,237,060
Dec 18, 2025
1.5060
1.5490
1.5060
1.5250
1.5013
1,443,613
Dec 17, 2025
1.4720
1.5100
1.4690
1.5070
1.4836
1,451,123
Dec 16, 2025
1.4620
1.4790
1.4600
1.4630
1.4403
1,282,081
Dec 15, 2025
1.4670
1.4860
1.4510
1.4620
1.4393
593,240
Dec 12, 2025
1.4330
1.4730
1.4300
1.4670
1.4442
991,264
Dec 11, 2025
1.4450
1.4580
1.4320
1.4330
1.4108
516,264
Dec 10, 2025
1.4000
1.4460
1.4000
1.4450
1.4226
1,029,032
Dec 9, 2025
1.4650
1.4790
1.3920
1.4100
1.3881
2,983,590
Dec 8, 2025
1.5100
1.5290
1.4600
1.4650
1.4423
1,492,027
Dec 5, 2025
1.5260
1.5260
1.5000
1.5110
1.4875
1,080,374
Dec 4, 2025
1.5240
1.5520
1.5170
1.5250
1.5013
1,023,115
Dec 3, 2025
1.5710
1.5790
1.5180
1.5200
1.4964
1,613,882
Dec 2, 2025
1.5730
1.5980
1.5620
1.5740
1.5496
1,019,018
Dec 1, 2025
1.5600
1.5730
1.5590
1.5720
1.5476
771,578
Nov 28, 2025
1.5280
1.5760
1.5150
1.5710
1.5466
1,691,660
Nov 27, 2025
1.5860
1.5860
1.5300
1.5300
1.5062
2,225,245
Nov 26, 2025
1.5220
1.5800
1.5120
1.5750
1.5505
2,817,060
Nov 25, 2025
1.5180
1.5350
1.5050
1.5210
1.4974
1,502,563
Nov 24, 2025
1.4980
1.5300
1.4880
1.5260
1.5023
2,866,780
Nov 21, 2025
1.4750
1.5180
1.4550
1.4830
1.4600
3,078,839
Nov 20, 2025
1.4960
1.5120
1.4760
1.4880
1.4649
861,171
Nov 19, 2025
1.4910
1.5180
1.4750
1.4900
1.4669
1,462,847
Nov 18, 2025
1.4610
1.5200
1.4590
1.4900
1.4669
2,192,581
Nov 17, 2025
1.4220
1.4720
1.4140
1.4700
1.4472
1,529,409
Nov 14, 2025
1.4100
1.4290
1.4030
1.4210
1.3989
598,411
Nov 13, 2025
1.4030
1.4300
1.4030
1.4150
1.3930
523,844
Nov 12, 2025
1.4430
1.4460
1.4060
1.4180
1.3960
1,127,300
Nov 11, 2025
1.4310
1.4570
1.4250
1.4430
1.4206
1,147,190
Nov 10, 2025
1.4520
1.4530
1.3910
1.4370
1.4147
1,775,740
Nov 7, 2025
1.4090
1.4550
1.4050
1.4430
1.4206
2,833,628
Nov 6, 2025
1.3540
1.4200
1.3540
1.4080
1.3861
3,751,642
Nov 5, 2025
1.3050
1.3580
1.3050
1.3520
1.3310
2,071,735
Nov 4, 2025
1.3260
1.3280
1.3120
1.3130
1.2926
511,800
Nov 3, 2025
1.3280
1.3370
1.3020
1.3280
1.3074
1,029,414
Oct 31, 2025
1.3780
1.3780
1.3200
1.3200
1.2995
5,372,066
Oct 30, 2025
1.2880
1.2880
1.2600
1.2650
1.2454
634,940
