Shanghai Electric Power Co., Ltd. Class A 600021
SSE · China · Utilities
CNY 13.25+0.47 (+3.68%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.25 | +3.68% | CNY 12.81 | CNY 13.44 | CNY 12.75 | 33.53M |
| 2026-09-29 | CNY 12.78 | +0.08% | CNY 12.77 | CNY 12.88 | CNY 12.74 | 10.34M |
| 2026-09-28 | CNY 12.77 | -2.37% | CNY 13.06 | CNY 13.06 | CNY 12.71 | 19.70M |
| 2026-09-24 | CNY 13.08 | -1.80% | CNY 13.32 | CNY 13.32 | CNY 13.05 | 20.91M |
| 2026-09-23 | CNY 13.32 | -0.97% | CNY 13.44 | CNY 13.47 | CNY 13.31 | 14.55M |
| 2026-09-22 | CNY 13.45 | +0.15% | CNY 13.43 | CNY 13.56 | CNY 13.37 | 19.33M |
| 2026-09-21 | CNY 13.43 | +0.30% | CNY 13.38 | CNY 13.44 | CNY 13.33 | 15.81M |
| 2026-09-18 | CNY 13.39 | +0.68% | CNY 13.33 | CNY 13.47 | CNY 13.31 | 17.45M |
| 2026-09-17 | CNY 13.30 | -1.85% | CNY 13.56 | CNY 13.56 | CNY 13.29 | 25.54M |
| 2026-09-16 | CNY 13.55 | -0.51% | CNY 13.50 | CNY 13.80 | CNY 13.40 | 28.13M |
| 2026-09-15 | CNY 13.62 | -3.95% | CNY 14.05 | CNY 14.19 | CNY 13.60 | 43.67M |
| 2026-09-14 | CNY 14.18 | +2.16% | CNY 13.79 | CNY 14.59 | CNY 13.75 | 66.65M |
| 2026-09-11 | CNY 13.88 | +0.95% | CNY 13.74 | CNY 14.11 | CNY 13.41 | 53.36M |
| 2026-09-10 | CNY 13.75 | +0.66% | CNY 13.70 | CNY 13.81 | CNY 13.52 | 35.55M |
| 2026-09-09 | CNY 13.66 | +1.19% | CNY 13.47 | CNY 13.67 | CNY 13.41 | 27.58M |
| 2026-09-08 | CNY 13.50 | +0.82% | CNY 13.40 | CNY 13.54 | CNY 13.35 | 18.36M |
| 2026-09-07 | CNY 13.39 | -0.59% | CNY 13.46 | CNY 13.52 | CNY 13.36 | 17.10M |
| 2026-09-04 | CNY 13.47 | +1.05% | CNY 13.34 | CNY 13.65 | CNY 13.34 | 32.55M |
| 2026-09-03 | CNY 13.33 | -0.07% | CNY 13.35 | CNY 13.65 | CNY 13.30 | 18.64M |
| 2026-09-02 | CNY 13.34 | -1.40% | CNY 13.48 | CNY 13.51 | CNY 13.33 | 16.53M |
| 2026-09-01 | CNY 13.53 | +1.65% | CNY 13.35 | CNY 13.61 | CNY 13.31 | 25.00M |
| 2026-08-31 | CNY 13.31 | -2.92% | CNY 13.50 | CNY 13.51 | CNY 13.18 | 38.57M |
| 2026-08-28 | CNY 13.71 | -0.36% | CNY 13.76 | CNY 13.79 | CNY 13.67 | 15.34M |
| 2026-08-27 | CNY 13.76 | +0.29% | CNY 13.73 | CNY 13.77 | CNY 13.57 | 21.34M |
| 2026-08-26 | CNY 13.72 | +0.15% | CNY 13.65 | CNY 13.78 | CNY 13.57 | 18.67M |
| 2026-08-25 | CNY 13.70 | +1.26% | CNY 13.53 | CNY 13.84 | CNY 13.47 | 21.74M |
| 2026-08-24 | CNY 13.53 | -0.95% | CNY 13.66 | CNY 13.75 | CNY 13.42 | 20.46M |
| 2026-08-21 | CNY 13.66 | +0.22% | CNY 13.59 | CNY 13.66 | CNY 13.48 | 15.59M |
| 2026-08-20 | CNY 13.63 | 0.00% | CNY 13.65 | CNY 13.76 | CNY 13.58 | 19.98M |
| 2026-08-19 | CNY 13.63 | -2.43% | CNY 13.97 | CNY 14.12 | CNY 13.62 | 34.97M |
| 2026-08-18 | CNY 13.97 | -1.13% | CNY 14.12 | CNY 14.12 | CNY 13.90 | 27.89M |
| 2026-08-17 | CNY 14.13 | -0.21% | CNY 14.10 | CNY 14.14 | CNY 13.96 | 29.97M |
| 2026-08-14 | CNY 14.16 | -2.55% | CNY 14.49 | CNY 14.49 | CNY 14.05 | 43.67M |
| 2026-08-13 | CNY 14.53 | +0.21% | CNY 14.47 | CNY 14.80 | CNY 14.44 | 46.43M |
| 2026-08-12 | CNY 14.50 | -0.21% | CNY 14.52 | CNY 14.63 | CNY 14.37 | 28.65M |
| 2026-08-11 | CNY 14.53 | -1.82% | CNY 14.76 | CNY 14.87 | CNY 14.52 | 39.03M |
| 2026-08-10 | CNY 14.80 | -0.47% | CNY 14.88 | CNY 14.95 | CNY 14.63 | 35.21M |
| 2026-08-07 | CNY 14.87 | +0.68% | CNY 14.70 | CNY 14.88 | CNY 14.58 | 36.01M |
| 2026-08-06 | CNY 14.77 | -1.07% | CNY 14.89 | CNY 14.90 | CNY 14.56 | 41.74M |
| 2026-08-05 | CNY 14.93 | +0.13% | CNY 14.89 | CNY 14.98 | CNY 14.76 | 43.17M |
| 2026-08-04 | CNY 14.91 | +0.61% | CNY 14.88 | CNY 15.05 | CNY 14.67 | 43.78M |
| 2026-08-03 | CNY 14.82 | +2.42% | CNY 14.49 | CNY 14.85 | CNY 14.49 | 41.63M |
| 2026-07-31 | CNY 14.47 | +1.33% | CNY 14.21 | CNY 14.58 | CNY 14.20 | 41.72M |
| 2026-07-30 | CNY 14.28 | -1.92% | CNY 14.58 | CNY 14.82 | CNY 14.21 | 42.42M |
| 2026-07-29 | CNY 14.56 | +2.61% | CNY 14.19 | CNY 14.65 | CNY 14.01 | 48.38M |
| 2026-07-28 | CNY 14.19 | -1.66% | CNY 14.28 | CNY 14.32 | CNY 14.11 | 31.98M |
| 2026-07-27 | CNY 14.43 | +1.55% | CNY 13.90 | CNY 14.48 | CNY 13.90 | 43.27M |
| 2026-07-24 | CNY 14.21 | -7.37% | CNY 15.10 | CNY 15.11 | CNY 14.20 | 78.92M |
| 2026-07-23 | CNY 15.34 | -1.98% | CNY 15.28 | CNY 15.65 | CNY 15.05 | 83.37M |
| 2026-07-22 | CNY 15.65 | +0.38% | CNY 15.11 | CNY 15.85 | CNY 15.10 | 101.27M |
| 2026-07-21 | CNY 15.59 | -4.65% | CNY 16.00 | CNY 16.31 | CNY 15.06 | 137.07M |
| 2026-07-20 | CNY 16.35 | +9.66% | CNY 14.72 | CNY 16.37 | CNY 14.26 | 154.88M |
| 2026-07-17 | CNY 14.91 | +7.19% | CNY 13.81 | CNY 15.29 | CNY 13.76 | 115.84M |
| 2026-07-16 | CNY 13.91 | -1.28% | CNY 13.98 | CNY 14.18 | CNY 13.82 | 39.58M |
| 2026-07-15 | CNY 14.09 | +3.68% | CNY 13.60 | CNY 14.26 | CNY 13.50 | 55.56M |
| 2026-07-14 | CNY 13.59 | +0.97% | CNY 13.46 | CNY 13.60 | CNY 13.26 | 30.28M |
| 2026-07-13 | CNY 13.46 | -3.86% | CNY 14.06 | CNY 14.06 | CNY 13.44 | 33.02M |
| 2026-07-10 | CNY 14.00 | +1.01% | CNY 13.84 | CNY 14.25 | CNY 13.67 | 39.02M |
| 2026-07-09 | CNY 13.86 | +0.80% | CNY 13.77 | CNY 13.90 | CNY 13.28 | 44.87M |
| 2026-07-08 | CNY 13.75 | -2.14% | CNY 13.97 | CNY 14.10 | CNY 13.74 | 34.07M |
| 2026-07-07 | CNY 14.05 | -4.94% | CNY 14.79 | CNY 14.81 | CNY 14.01 | 43.65M |
| 2026-07-06 | CNY 14.78 | -1.14% | CNY 14.96 | CNY 15.11 | CNY 14.75 | 29.56M |
| 2026-07-03 | CNY 14.95 | +1.56% | CNY 14.73 | CNY 15.05 | CNY 14.66 | 36.04M |
| 2026-07-02 | CNY 14.72 | -2.52% | CNY 15.11 | CNY 15.22 | CNY 14.70 | 46.26M |
| 2026-07-01 | CNY 15.10 | +0.20% | CNY 15.00 | CNY 15.25 | CNY 14.95 | 40.09M |
| 2026-06-30 | CNY 15.07 | +2.10% | CNY 14.67 | CNY 15.12 | CNY 14.44 | 39.93M |
| 2026-06-29 | CNY 14.76 | -1.86% | CNY 14.99 | CNY 15.18 | CNY 14.46 | 52.21M |
| 2026-06-26 | CNY 15.04 | -6.58% | CNY 15.78 | CNY 15.93 | CNY 15.03 | 56.85M |
| 2026-06-25 | CNY 16.10 | +0.31% | CNY 15.95 | CNY 16.41 | CNY 15.68 | 45.81M |
| 2026-06-24 | CNY 16.05 | -1.47% | CNY 16.20 | CNY 16.27 | CNY 15.79 | 53.47M |
| 2026-06-23 | CNY 16.29 | -2.69% | CNY 16.75 | CNY 16.95 | CNY 16.26 | 54.59M |
| 2026-06-22 | CNY 16.74 | -0.53% | CNY 16.59 | CNY 16.75 | CNY 16.11 | 88.50M |
| 2026-06-18 | CNY 16.83 | -2.15% | CNY 17.13 | CNY 17.17 | CNY 16.68 | 73.24M |
| 2026-06-17 | CNY 17.20 | -1.49% | CNY 17.43 | CNY 17.56 | CNY 17.03 | 60.02M |
| 2026-06-16 | CNY 17.46 | -0.46% | CNY 17.54 | CNY 17.76 | CNY 17.16 | 69.07M |
| 2026-06-15 | CNY 17.54 | +1.98% | CNY 17.24 | CNY 17.62 | CNY 17.20 | 61.56M |
| 2026-06-12 | CNY 17.20 | +0.35% | CNY 17.29 | CNY 17.64 | CNY 17.09 | 65.26M |
| 2026-06-11 | CNY 17.14 | -0.75% | CNY 17.01 | CNY 17.40 | CNY 16.97 | 46.32M |
| 2026-06-10 | CNY 17.27 | -5.21% | CNY 17.87 | CNY 18.00 | CNY 17.23 | 72.98M |
| 2026-06-09 | CNY 18.22 | +2.88% | CNY 17.80 | CNY 18.30 | CNY 17.32 | 79.20M |
| 2026-06-08 | CNY 17.71 | -8.71% | CNY 18.72 | CNY 19.27 | CNY 17.69 | 107.45M |
| 2026-06-05 | CNY 19.40 | -2.02% | CNY 19.61 | CNY 20.39 | CNY 19.31 | 105.74M |
| 2026-06-04 | CNY 19.80 | -5.08% | CNY 20.40 | CNY 20.63 | CNY 19.79 | 119.67M |
| 2026-06-03 | CNY 20.86 | +4.82% | CNY 19.39 | CNY 20.89 | CNY 19.16 | 172.40M |
| 2026-06-02 | CNY 19.90 | -3.35% | CNY 20.11 | CNY 20.50 | CNY 19.30 | 145.28M |
| 2026-06-01 | CNY 20.59 | -7.59% | CNY 22.08 | CNY 22.08 | CNY 20.05 | 175.93M |
| 2026-05-29 | CNY 22.28 | +5.19% | CNY 21.00 | CNY 22.35 | CNY 20.75 | 239.26M |
| 2026-05-28 | CNY 21.18 | +2.87% | CNY 20.59 | CNY 21.45 | CNY 19.90 | 195.14M |
| 2026-05-27 | CNY 20.59 | +0.98% | CNY 20.39 | CNY 21.60 | CNY 19.97 | 271.12M |
| 2026-05-26 | CNY 20.39 | +9.98% | CNY 18.48 | CNY 20.39 | CNY 18.37 | 159.39M |