Shanghai Guangdian Electric Group Co., Ltd. Class A 601616
SSE · China · Producer Manufacturing
CNY 3.75-0.03 (-0.79%)
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 3.75 | -0.79% | CNY 3.80 | CNY 3.80 | CNY 3.74 | 6.40M |
| 2026-09-29 | CNY 3.78 | +0.80% | CNY 3.73 | CNY 3.81 | CNY 3.73 | 9.19M |
| 2026-09-28 | CNY 3.75 | -0.53% | CNY 3.77 | CNY 3.78 | CNY 3.70 | 9.13M |
| 2026-09-24 | CNY 3.77 | +0.27% | CNY 3.74 | CNY 3.79 | CNY 3.72 | 6.87M |
| 2026-09-23 | CNY 3.76 | -2.59% | CNY 3.87 | CNY 3.87 | CNY 3.74 | 11.36M |
| 2026-09-22 | CNY 3.86 | 0.00% | CNY 3.88 | CNY 3.90 | CNY 3.81 | 11.47M |
| 2026-09-21 | CNY 3.86 | +1.31% | CNY 3.80 | CNY 3.87 | CNY 3.80 | 10.65M |
| 2026-09-18 | CNY 3.81 | +0.79% | CNY 3.79 | CNY 3.86 | CNY 3.79 | 11.12M |
| 2026-09-17 | CNY 3.78 | -0.53% | CNY 3.79 | CNY 3.81 | CNY 3.74 | 10.12M |
| 2026-09-16 | CNY 3.80 | +1.33% | CNY 3.74 | CNY 3.82 | CNY 3.73 | 9.62M |
| 2026-09-15 | CNY 3.75 | -1.57% | CNY 3.81 | CNY 3.83 | CNY 3.74 | 14.74M |
| 2026-09-14 | CNY 3.81 | -0.78% | CNY 3.85 | CNY 3.87 | CNY 3.78 | 13.62M |
| 2026-09-11 | CNY 3.84 | -1.03% | CNY 3.87 | CNY 3.87 | CNY 3.79 | 15.91M |
| 2026-09-10 | CNY 3.88 | 0.00% | CNY 3.86 | CNY 3.91 | CNY 3.77 | 16.03M |
| 2026-09-09 | CNY 3.88 | +0.78% | CNY 3.84 | CNY 3.88 | CNY 3.81 | 10.45M |
| 2026-09-08 | CNY 3.85 | +0.52% | CNY 3.83 | CNY 3.86 | CNY 3.81 | 9.14M |
| 2026-09-07 | CNY 3.83 | +0.26% | CNY 3.83 | CNY 3.85 | CNY 3.80 | 9.07M |
| 2026-09-04 | CNY 3.82 | -0.26% | CNY 3.85 | CNY 3.89 | CNY 3.80 | 13.87M |
| 2026-09-03 | CNY 3.83 | -1.54% | CNY 3.93 | CNY 3.94 | CNY 3.82 | 14.00M |
| 2026-09-02 | CNY 3.89 | 0.00% | CNY 3.85 | CNY 3.91 | CNY 3.83 | 13.86M |
| 2026-09-01 | CNY 3.89 | +0.52% | CNY 3.88 | CNY 3.91 | CNY 3.86 | 14.17M |
| 2026-08-31 | CNY 3.87 | -1.02% | CNY 3.90 | CNY 3.95 | CNY 3.84 | 14.29M |
| 2026-08-28 | CNY 3.91 | +1.82% | CNY 3.84 | CNY 3.93 | CNY 3.80 | 19.66M |
| 2026-08-27 | CNY 3.84 | -1.54% | CNY 3.88 | CNY 3.91 | CNY 3.80 | 22.52M |
| 2026-08-26 | CNY 3.90 | -1.76% | CNY 3.92 | CNY 4.01 | CNY 3.89 | 24.97M |
| 2026-08-25 | CNY 3.97 | +2.06% | CNY 3.89 | CNY 4.00 | CNY 3.82 | 34.36M |
| 2026-08-24 | CNY 3.89 | +1.83% | CNY 3.79 | CNY 3.95 | CNY 3.78 | 33.43M |
| 2026-08-21 | CNY 3.82 | +1.60% | CNY 3.73 | CNY 3.82 | CNY 3.69 | 26.23M |
| 2026-08-20 | CNY 3.76 | +1.35% | CNY 3.71 | CNY 3.76 | CNY 3.70 | 16.99M |
| 2026-08-19 | CNY 3.71 | -1.33% | CNY 3.73 | CNY 3.74 | CNY 3.68 | 15.13M |
| 2026-08-18 | CNY 3.76 | +0.27% | CNY 3.76 | CNY 3.77 | CNY 3.71 | 14.88M |
| 2026-08-17 | CNY 3.75 | +1.63% | CNY 3.70 | CNY 3.75 | CNY 3.68 | 16.73M |
| 2026-08-14 | CNY 3.69 | -0.81% | CNY 3.70 | CNY 3.72 | CNY 3.66 | 14.15M |
| 2026-08-13 | CNY 3.72 | -1.33% | CNY 3.75 | CNY 3.81 | CNY 3.72 | 22.54M |
| 2026-08-12 | CNY 3.77 | +2.17% | CNY 3.71 | CNY 3.78 | CNY 3.67 | 28.08M |
| 2026-08-11 | CNY 3.69 | -1.34% | CNY 3.72 | CNY 3.73 | CNY 3.66 | 18.39M |
| 2026-08-10 | CNY 3.74 | +1.91% | CNY 3.67 | CNY 3.74 | CNY 3.67 | 24.34M |
| 2026-08-07 | CNY 3.67 | -1.34% | CNY 3.70 | CNY 3.71 | CNY 3.61 | 27.25M |
| 2026-08-06 | CNY 3.72 | -1.33% | CNY 3.73 | CNY 3.73 | CNY 3.65 | 34.47M |
| 2026-08-05 | CNY 3.77 | -3.08% | CNY 3.83 | CNY 3.84 | CNY 3.72 | 50.20M |
| 2026-08-04 | CNY 3.89 | -0.26% | CNY 3.81 | CNY 3.89 | CNY 3.75 | 58.78M |
| 2026-08-03 | CNY 3.90 | +6.56% | CNY 3.64 | CNY 3.96 | CNY 3.63 | 79.65M |
| 2026-07-31 | CNY 3.66 | -3.68% | CNY 3.62 | CNY 3.72 | CNY 3.60 | 77.93M |
| 2026-07-30 | CNY 3.80 | +10.14% | CNY 3.61 | CNY 3.80 | CNY 3.61 | 54.20M |
| 2026-07-29 | CNY 3.45 | +1.77% | CNY 3.39 | CNY 3.48 | CNY 3.37 | 19.50M |
| 2026-07-28 | CNY 3.39 | -0.59% | CNY 3.39 | CNY 3.44 | CNY 3.37 | 16.05M |
| 2026-07-27 | CNY 3.41 | +2.10% | CNY 3.30 | CNY 3.43 | CNY 3.30 | 18.85M |
| 2026-07-24 | CNY 3.34 | -4.02% | CNY 3.48 | CNY 3.49 | CNY 3.34 | 25.11M |
| 2026-07-23 | CNY 3.48 | +8.07% | CNY 3.21 | CNY 3.50 | CNY 3.20 | 41.67M |
| 2026-07-22 | CNY 3.22 | -0.92% | CNY 3.22 | CNY 3.30 | CNY 3.20 | 14.13M |
| 2026-07-21 | CNY 3.25 | +0.62% | CNY 3.25 | CNY 3.27 | CNY 3.08 | 20.31M |
| 2026-07-20 | CNY 3.23 | -2.12% | CNY 3.30 | CNY 3.40 | CNY 3.19 | 20.94M |
| 2026-07-17 | CNY 3.30 | -2.08% | CNY 3.35 | CNY 3.42 | CNY 3.28 | 18.87M |
| 2026-07-16 | CNY 3.37 | +1.51% | CNY 3.31 | CNY 3.44 | CNY 3.28 | 17.27M |
| 2026-07-15 | CNY 3.32 | +0.61% | CNY 3.26 | CNY 3.40 | CNY 3.25 | 15.42M |
| 2026-07-14 | CNY 3.30 | +1.85% | CNY 3.20 | CNY 3.31 | CNY 3.16 | 16.40M |
| 2026-07-13 | CNY 3.24 | -3.86% | CNY 3.35 | CNY 3.40 | CNY 3.23 | 17.66M |
| 2026-07-10 | CNY 3.37 | +3.06% | CNY 3.25 | CNY 3.51 | CNY 3.22 | 25.42M |
| 2026-07-09 | CNY 3.27 | +1.24% | CNY 3.23 | CNY 3.29 | CNY 3.16 | 12.11M |
| 2026-07-08 | CNY 3.23 | -0.62% | CNY 3.25 | CNY 3.26 | CNY 3.18 | 13.59M |
| 2026-07-07 | CNY 3.25 | -3.27% | CNY 3.36 | CNY 3.38 | CNY 3.25 | 13.16M |
| 2026-07-06 | CNY 3.36 | -3.17% | CNY 3.54 | CNY 3.55 | CNY 3.34 | 18.09M |
| 2026-07-03 | CNY 3.47 | +0.87% | CNY 3.45 | CNY 3.50 | CNY 3.41 | 17.15M |
| 2026-07-02 | CNY 3.44 | -0.58% | CNY 3.44 | CNY 3.56 | CNY 3.42 | 14.66M |
| 2026-07-01 | CNY 3.46 | +1.47% | CNY 3.40 | CNY 3.56 | CNY 3.35 | 20.83M |
| 2026-06-30 | CNY 3.41 | +0.59% | CNY 3.40 | CNY 3.43 | CNY 3.32 | 12.45M |
| 2026-06-29 | CNY 3.39 | -1.17% | CNY 3.38 | CNY 3.47 | CNY 3.30 | 15.80M |
| 2026-06-26 | CNY 3.43 | -4.46% | CNY 3.55 | CNY 3.58 | CNY 3.43 | 17.01M |
| 2026-06-25 | CNY 3.59 | -3.75% | CNY 3.70 | CNY 3.73 | CNY 3.58 | 16.41M |
| 2026-06-24 | CNY 3.73 | -1.06% | CNY 3.76 | CNY 3.76 | CNY 3.60 | 17.49M |
| 2026-06-23 | CNY 3.77 | -1.05% | CNY 3.79 | CNY 3.84 | CNY 3.74 | 12.97M |
| 2026-06-22 | CNY 3.81 | +1.60% | CNY 3.77 | CNY 3.82 | CNY 3.65 | 20.30M |
| 2026-06-18 | CNY 3.75 | -1.83% | CNY 3.80 | CNY 3.81 | CNY 3.72 | 14.67M |
| 2026-06-17 | CNY 3.82 | -3.05% | CNY 3.95 | CNY 3.96 | CNY 3.78 | 22.88M |
| 2026-06-16 | CNY 3.94 | +4.51% | CNY 3.77 | CNY 4.05 | CNY 3.76 | 31.70M |
| 2026-06-15 | CNY 3.77 | +1.07% | CNY 3.76 | CNY 3.83 | CNY 3.74 | 15.02M |
| 2026-06-12 | CNY 3.73 | +2.75% | CNY 3.66 | CNY 3.84 | CNY 3.64 | 23.51M |
| 2026-06-11 | CNY 3.63 | -1.63% | CNY 3.67 | CNY 3.71 | CNY 3.58 | 15.34M |
| 2026-06-10 | CNY 3.69 | -2.89% | CNY 3.76 | CNY 3.78 | CNY 3.63 | 19.24M |
| 2026-06-09 | CNY 3.80 | -0.78% | CNY 3.85 | CNY 3.88 | CNY 3.76 | 18.09M |
| 2026-06-08 | CNY 3.83 | -4.25% | CNY 3.93 | CNY 3.98 | CNY 3.78 | 22.66M |
| 2026-06-05 | CNY 4.00 | -0.74% | CNY 4.03 | CNY 4.07 | CNY 3.92 | 18.21M |
| 2026-06-04 | CNY 4.03 | -2.42% | CNY 4.12 | CNY 4.12 | CNY 4.00 | 16.48M |
| 2026-06-03 | CNY 4.13 | -0.72% | CNY 4.12 | CNY 4.20 | CNY 4.08 | 15.49M |
| 2026-06-02 | CNY 4.16 | -3.26% | CNY 4.30 | CNY 4.30 | CNY 4.06 | 21.66M |
| 2026-06-01 | CNY 4.30 | +1.65% | CNY 4.21 | CNY 4.34 | CNY 4.19 | 13.82M |
| 2026-05-29 | CNY 4.23 | -3.42% | CNY 4.36 | CNY 4.38 | CNY 4.21 | 20.47M |
| 2026-05-28 | CNY 4.38 | +2.58% | CNY 4.29 | CNY 4.39 | CNY 4.25 | 19.81M |
| 2026-05-27 | CNY 4.27 | -0.70% | CNY 4.28 | CNY 4.34 | CNY 4.24 | 19.38M |
| 2026-05-26 | CNY 4.30 | -3.37% | CNY 4.45 | CNY 4.45 | CNY 4.22 | 24.48M |