Shanghai Electric Group Company Limited Class A 601727
SSE · China · Producer Manufacturing
CNY 6.44+0.03 (+0.47%)
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 6.44 | +0.47% | CNY 6.43 | CNY 6.45 | CNY 6.40 | 29.59M |
| 2026-09-29 | CNY 6.41 | -0.47% | CNY 6.44 | CNY 6.47 | CNY 6.40 | 31.78M |
| 2026-09-28 | CNY 6.44 | -1.83% | CNY 6.57 | CNY 6.58 | CNY 6.41 | 46.43M |
| 2026-09-24 | CNY 6.56 | -1.35% | CNY 6.62 | CNY 6.65 | CNY 6.56 | 52.95M |
| 2026-09-23 | CNY 6.65 | -0.45% | CNY 6.69 | CNY 6.70 | CNY 6.62 | 51.42M |
| 2026-09-22 | CNY 6.68 | +2.61% | CNY 6.56 | CNY 6.71 | CNY 6.55 | 111.03M |
| 2026-09-21 | CNY 6.51 | +0.15% | CNY 6.46 | CNY 6.52 | CNY 6.45 | 38.47M |
| 2026-09-18 | CNY 6.50 | +2.36% | CNY 6.36 | CNY 6.50 | CNY 6.36 | 62.85M |
| 2026-09-17 | CNY 6.35 | -1.24% | CNY 6.41 | CNY 6.43 | CNY 6.33 | 59.28M |
| 2026-09-16 | CNY 6.43 | -0.31% | CNY 6.45 | CNY 6.45 | CNY 6.37 | 38.97M |
| 2026-09-15 | CNY 6.45 | -0.62% | CNY 6.46 | CNY 6.53 | CNY 6.45 | 38.50M |
| 2026-09-14 | CNY 6.49 | -1.07% | CNY 6.54 | CNY 6.56 | CNY 6.48 | 38.99M |
| 2026-09-11 | CNY 6.56 | -1.50% | CNY 6.60 | CNY 6.61 | CNY 6.52 | 48.92M |
| 2026-09-10 | CNY 6.66 | -1.19% | CNY 6.72 | CNY 6.72 | CNY 6.64 | 48.50M |
| 2026-09-09 | CNY 6.74 | 0.00% | CNY 6.72 | CNY 6.79 | CNY 6.71 | 56.90M |
| 2026-09-08 | CNY 6.74 | +0.45% | CNY 6.72 | CNY 6.76 | CNY 6.66 | 69.80M |
| 2026-09-07 | CNY 6.71 | +1.21% | CNY 6.70 | CNY 6.72 | CNY 6.63 | 54.96M |
| 2026-09-04 | CNY 6.63 | +1.53% | CNY 6.55 | CNY 6.68 | CNY 6.54 | 78.71M |
| 2026-09-03 | CNY 6.53 | -0.31% | CNY 6.55 | CNY 6.57 | CNY 6.52 | 28.76M |
| 2026-09-02 | CNY 6.55 | -1.65% | CNY 6.62 | CNY 6.62 | CNY 6.54 | 43.87M |
| 2026-09-01 | CNY 6.66 | +0.15% | CNY 6.62 | CNY 6.66 | CNY 6.60 | 41.20M |
| 2026-08-31 | CNY 6.65 | 0.00% | CNY 6.67 | CNY 6.68 | CNY 6.57 | 48.55M |
| 2026-08-28 | CNY 6.65 | +0.15% | CNY 6.63 | CNY 6.66 | CNY 6.60 | 44.84M |
| 2026-08-27 | CNY 6.64 | +0.45% | CNY 6.58 | CNY 6.65 | CNY 6.55 | 42.52M |
| 2026-08-26 | CNY 6.61 | +1.69% | CNY 6.56 | CNY 6.68 | CNY 6.56 | 59.12M |
| 2026-08-25 | CNY 6.50 | +0.78% | CNY 6.45 | CNY 6.51 | CNY 6.42 | 27.94M |
| 2026-08-24 | CNY 6.45 | -1.23% | CNY 6.53 | CNY 6.55 | CNY 6.42 | 39.99M |
| 2026-08-21 | CNY 6.53 | +0.15% | CNY 6.49 | CNY 6.54 | CNY 6.42 | 36.83M |
| 2026-08-20 | CNY 6.52 | 0.00% | CNY 6.52 | CNY 6.56 | CNY 6.49 | 36.70M |
| 2026-08-19 | CNY 6.52 | -2.54% | CNY 6.68 | CNY 6.68 | CNY 6.50 | 68.12M |
| 2026-08-18 | CNY 6.69 | -0.89% | CNY 6.75 | CNY 6.75 | CNY 6.66 | 45.35M |
| 2026-08-17 | CNY 6.75 | +0.60% | CNY 6.70 | CNY 6.76 | CNY 6.67 | 40.30M |
| 2026-08-14 | CNY 6.71 | -1.03% | CNY 6.79 | CNY 6.80 | CNY 6.70 | 44.63M |
| 2026-08-13 | CNY 6.78 | -0.88% | CNY 6.85 | CNY 6.85 | CNY 6.77 | 54.40M |
| 2026-08-12 | CNY 6.84 | +0.59% | CNY 6.80 | CNY 6.87 | CNY 6.77 | 50.19M |
| 2026-08-11 | CNY 6.80 | -0.73% | CNY 6.86 | CNY 6.87 | CNY 6.79 | 45.54M |
| 2026-08-10 | CNY 6.85 | +0.29% | CNY 6.83 | CNY 6.86 | CNY 6.81 | 49.32M |
| 2026-08-07 | CNY 6.83 | -0.73% | CNY 6.88 | CNY 6.90 | CNY 6.76 | 64.58M |
| 2026-08-06 | CNY 6.88 | -1.99% | CNY 6.98 | CNY 6.99 | CNY 6.84 | 89.74M |
| 2026-08-05 | CNY 7.02 | +0.72% | CNY 6.98 | CNY 7.09 | CNY 6.92 | 107.37M |
| 2026-08-04 | CNY 6.97 | -0.71% | CNY 7.01 | CNY 7.02 | CNY 6.93 | 82.64M |
| 2026-08-03 | CNY 7.02 | +1.74% | CNY 6.96 | CNY 7.06 | CNY 6.96 | 101.06M |
| 2026-07-31 | CNY 6.90 | +0.15% | CNY 6.88 | CNY 6.94 | CNY 6.87 | 78.93M |
| 2026-07-30 | CNY 6.89 | -1.15% | CNY 6.88 | CNY 7.01 | CNY 6.84 | 116.68M |
| 2026-07-29 | CNY 6.97 | +1.75% | CNY 6.71 | CNY 7.10 | CNY 6.69 | 181.80M |
| 2026-07-28 | CNY 6.85 | +3.79% | CNY 7.01 | CNY 7.10 | CNY 6.81 | 201.60M |
| 2026-07-27 | CNY 6.60 | +1.23% | CNY 6.50 | CNY 6.60 | CNY 6.48 | 46.71M |
| 2026-07-24 | CNY 6.52 | -3.69% | CNY 6.68 | CNY 6.69 | CNY 6.51 | 80.52M |
| 2026-07-23 | CNY 6.77 | +3.36% | CNY 6.58 | CNY 6.79 | CNY 6.56 | 117.34M |
| 2026-07-22 | CNY 6.55 | -0.46% | CNY 6.54 | CNY 6.62 | CNY 6.50 | 63.09M |
| 2026-07-21 | CNY 6.58 | +2.65% | CNY 6.41 | CNY 6.58 | CNY 6.41 | 101.44M |
| 2026-07-20 | CNY 6.41 | +0.31% | CNY 6.40 | CNY 6.46 | CNY 6.33 | 72.62M |
| 2026-07-17 | CNY 6.39 | -1.84% | CNY 6.50 | CNY 6.53 | CNY 6.35 | 83.61M |
| 2026-07-16 | CNY 6.51 | -0.61% | CNY 6.50 | CNY 6.56 | CNY 6.47 | 50.41M |
| 2026-07-15 | CNY 6.55 | -0.61% | CNY 6.60 | CNY 6.65 | CNY 6.53 | 65.41M |
| 2026-07-14 | CNY 6.59 | -0.30% | CNY 6.57 | CNY 6.60 | CNY 6.46 | 70.49M |
| 2026-07-13 | CNY 6.61 | -3.08% | CNY 6.79 | CNY 6.79 | CNY 6.58 | 76.20M |
| 2026-07-10 | CNY 6.82 | +1.34% | CNY 6.70 | CNY 6.92 | CNY 6.67 | 100.09M |
| 2026-07-09 | CNY 6.73 | -0.59% | CNY 6.74 | CNY 6.77 | CNY 6.55 | 96.43M |
| 2026-07-08 | CNY 6.77 | +0.15% | CNY 6.82 | CNY 6.82 | CNY 6.66 | 62.09M |
| 2026-07-07 | CNY 6.76 | -2.17% | CNY 6.92 | CNY 6.93 | CNY 6.66 | 109.48M |
| 2026-07-06 | CNY 6.91 | -0.72% | CNY 6.99 | CNY 7.01 | CNY 6.90 | 71.45M |
| 2026-07-03 | CNY 6.96 | +1.16% | CNY 6.90 | CNY 7.00 | CNY 6.87 | 93.47M |
| 2026-07-02 | CNY 6.88 | -1.85% | CNY 6.96 | CNY 7.01 | CNY 6.85 | 109.08M |
| 2026-07-01 | CNY 7.01 | +0.14% | CNY 7.00 | CNY 7.06 | CNY 6.91 | 109.19M |
| 2026-06-30 | CNY 7.00 | -1.13% | CNY 7.06 | CNY 7.07 | CNY 6.93 | 105.21M |
| 2026-06-29 | CNY 7.08 | +3.51% | CNY 6.98 | CNY 7.24 | CNY 6.98 | 154.40M |
| 2026-06-26 | CNY 6.84 | -2.98% | CNY 7.08 | CNY 7.11 | CNY 6.84 | 122.35M |
| 2026-06-25 | CNY 7.05 | -0.98% | CNY 7.04 | CNY 7.17 | CNY 7.01 | 94.88M |
| 2026-06-24 | CNY 7.12 | -1.52% | CNY 7.19 | CNY 7.21 | CNY 7.04 | 98.61M |
| 2026-06-23 | CNY 7.23 | -2.82% | CNY 7.41 | CNY 7.46 | CNY 7.19 | 118.32M |
| 2026-06-22 | CNY 7.44 | +1.78% | CNY 7.27 | CNY 7.46 | CNY 7.15 | 160.16M |
| 2026-06-18 | CNY 7.31 | -1.48% | CNY 7.43 | CNY 7.48 | CNY 7.28 | 112.19M |
| 2026-06-17 | CNY 7.42 | +0.82% | CNY 7.35 | CNY 7.50 | CNY 7.25 | 135.15M |
| 2026-06-16 | CNY 7.36 | +0.27% | CNY 7.34 | CNY 7.38 | CNY 7.26 | 96.20M |
| 2026-06-15 | CNY 7.34 | +1.10% | CNY 7.32 | CNY 7.40 | CNY 7.26 | 126.25M |
| 2026-06-12 | CNY 7.26 | +2.40% | CNY 7.20 | CNY 7.40 | CNY 7.17 | 234.15M |
| 2026-06-11 | CNY 7.09 | -1.66% | CNY 7.14 | CNY 7.19 | CNY 6.95 | 147.15M |
| 2026-06-10 | CNY 7.21 | -3.22% | CNY 7.36 | CNY 7.39 | CNY 7.15 | 138.72M |
| 2026-06-09 | CNY 7.45 | +0.68% | CNY 7.48 | CNY 7.50 | CNY 7.34 | 86.06M |
| 2026-06-08 | CNY 7.40 | -5.61% | CNY 7.66 | CNY 7.71 | CNY 7.33 | 190.79M |
| 2026-06-05 | CNY 7.84 | -1.51% | CNY 7.99 | CNY 7.99 | CNY 7.80 | 137.14M |
| 2026-06-04 | CNY 7.96 | +0.25% | CNY 7.90 | CNY 8.02 | CNY 7.83 | 99.61M |
| 2026-06-03 | CNY 7.94 | -0.63% | CNY 7.95 | CNY 8.08 | CNY 7.89 | 118.96M |
| 2026-06-02 | CNY 7.99 | -2.56% | CNY 8.23 | CNY 8.23 | CNY 7.94 | 174.95M |
| 2026-06-01 | CNY 8.20 | +1.74% | CNY 8.20 | CNY 8.30 | CNY 8.15 | 137.85M |
| 2026-05-29 | CNY 8.06 | -4.50% | CNY 8.40 | CNY 8.44 | CNY 8.02 | 200.42M |
| 2026-05-28 | CNY 8.44 | +0.36% | CNY 8.36 | CNY 8.50 | CNY 8.25 | 143.21M |
| 2026-05-27 | CNY 8.41 | -3.11% | CNY 8.61 | CNY 8.79 | CNY 8.38 | 188.19M |
| 2026-05-26 | CNY 8.68 | -2.80% | CNY 8.85 | CNY 8.85 | CNY 8.55 | 190.85M |