Shanghai Electric Group Company Limited (2727.HK) HKSE
4.60
-0.16(-3.36%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.60
-0.16(-3.36%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.73 | 4.6 | 4.6 | 4.81 | 4.6 | 34.37M |
| March 12, 2026 | 4.87 | 4.76 | 4.76 | 4.87 | 4.65 | 35.16M |
| March 11, 2026 | 4.84 | 4.81 | 4.81 | 4.97 | 4.78 | 45.47M |
| March 10, 2026 | 4.9 | 4.82 | 4.82 | 4.95 | 4.74 | 34.46M |
| March 09, 2026 | 4.51 | 4.79 | 4.79 | 4.83 | 4.46 | 105.35M |
| March 06, 2026 | 4.84 | 4.7 | 4.7 | 4.94 | 4.67 | 101.21M |
| March 05, 2026 | 4.35 | 4.92 | 4.92 | 5.09 | 4.35 | 280M |
| March 04, 2026 | 4.17 | 4.27 | 4.27 | 4.39 | 4.14 | 39.4M |
| March 03, 2026 | 4.55 | 4.2 | 4.2 | 4.55 | 4.17 | 43.56M |
| March 02, 2026 | 4.7 | 4.48 | 4.48 | 4.7 | 4.47 | 46.97M |
| February 27, 2026 | 4.78 | 4.73 | 4.73 | 4.79 | 4.66 | 32.88M |
| February 26, 2026 | 4.65 | 4.79 | 4.79 | 4.91 | 4.64 | 89.3M |
| February 25, 2026 | 4.77 | 4.65 | 4.65 | 4.86 | 4.62 | 32.09M |
| February 24, 2026 | 4.7 | 4.77 | 4.77 | 4.81 | 4.61 | 42.47M |
| February 23, 2026 | 4.72 | 4.78 | 4.78 | 4.83 | 4.69 | 17M |
| February 20, 2026 | 4.5 | 4.72 | 0 | 4.82 | 4.45 | 24.43M |
| February 16, 2026 | 4.59 | 4.47 | 0 | 4.59 | 4.34 | 7.83M |
| February 13, 2026 | 4.48 | 4.59 | 0 | 4.62 | 4.4 | 45.05M |
| February 12, 2026 | 4.35 | 4.5 | 0 | 4.54 | 4.3 | 48.87M |
| February 11, 2026 | 4.39 | 4.32 | 0 | 4.4 | 4.3 | 12.11M |
| February 10, 2026 | 4.3 | 4.39 | 0 | 4.43 | 4.29 | 27.08M |
| February 09, 2026 | 4.16 | 4.28 | 0 | 4.35 | 4.16 | 30.23M |
| February 06, 2026 | 4.04 | 4.09 | 0 | 4.16 | 3.99 | 17.56M |
| February 05, 2026 | 4.17 | 4.07 | 0 | 4.17 | 4.01 | 24.48M |
| February 04, 2026 | 4.2 | 4.17 | 0 | 4.28 | 4.13 | 19.75M |
| February 03, 2026 | 4.18 | 4.16 | 0 | 4.19 | 4.11 | 20.88M |
| February 02, 2026 | 4.18 | 4.1 | 0 | 4.22 | 4.06 | 29.32M |
| January 30, 2026 | 4.23 | 4.2 | 0 | 4.23 | 4.06 | 29.02M |
| January 29, 2026 | 4.34 | 4.23 | 0 | 4.34 | 4.22 | 32.74M |
| January 28, 2026 | 4.34 | 4.34 | 0 | 4.35 | 4.26 | 17.66M |
| January 27, 2026 | 4.35 | 4.3 | 0 | 4.36 | 4.22 | 24.11M |
| January 26, 2026 | 4.56 | 4.35 | 0 | 4.56 | 4.31 | 41.65M |
| January 23, 2026 | 4.58 | 4.56 | 0 | 4.62 | 4.51 | 31M |
| January 22, 2026 | 4.5 | 4.57 | 0 | 4.75 | 4.5 | 45.88M |
| January 21, 2026 | 4.46 | 4.45 | 0 | 4.49 | 4.4 | 19.3M |
| January 20, 2026 | 4.53 | 4.51 | 0 | 4.61 | 4.42 | 27.38M |
| January 19, 2026 | 4.52 | 4.52 | 0 | 4.63 | 4.5 | 38.15M |
| January 16, 2026 | 4.45 | 4.48 | 0 | 4.64 | 4.45 | 51.53M |
| January 15, 2026 | 4.49 | 4.4 | 0 | 4.49 | 4.31 | 26.52M |
| January 14, 2026 | 4.43 | 4.46 | 0 | 4.53 | 4.38 | 44.56M |
| January 13, 2026 | 4.56 | 4.39 | 0 | 4.57 | 4.31 | 69.4M |
| January 12, 2026 | 4.58 | 4.51 | 0 | 4.63 | 4.46 | 51.28M |
| January 09, 2026 | 4.54 | 4.48 | 0 | 4.68 | 4.44 | 60.56M |
| January 08, 2026 | 4.35 | 4.53 | 0 | 4.59 | 4.28 | 88.19M |
| January 07, 2026 | 4.2 | 4.36 | 0 | 4.4 | 4.17 | 67.12M |
| January 06, 2026 | 4.12 | 4.18 | 0 | 4.19 | 4.12 | 31.17M |
| January 05, 2026 | 4.05 | 4.13 | 0 | 4.15 | 4.01 | 35.59M |
| January 02, 2026 | 3.94 | 4.13 | 0 | 4.19 | 3.93 | 15.09M |
| December 31, 2025 | 3.91 | 3.87 | 0 | 3.92 | 3.85 | 13.42M |
| December 30, 2025 | 3.97 | 3.88 | 0 | 3.97 | 3.87 | 26.64M |
| December 29, 2025 | 3.99 | 3.93 | 0 | 4.03 | 3.93 | 21.24M |
| December 24, 2025 | 3.97 | 3.97 | 0 | 4 | 3.95 | 10.2M |
| December 23, 2025 | 3.95 | 3.97 | 0 | 3.98 | 3.9 | 15.87M |
| December 22, 2025 | 3.97 | 3.93 | 0 | 4 | 3.92 | 20.8M |
| December 19, 2025 | 3.91 | 3.9 | 0 | 4.04 | 3.9 | 36.13M |
| December 18, 2025 | 3.92 | 3.91 | 0 | 3.94 | 3.87 | 19.52M |
| December 17, 2025 | 4 | 3.94 | 0 | 4 | 3.87 | 26.43M |
| December 16, 2025 | 4.14 | 3.96 | 0 | 4.14 | 3.92 | 31.95M |
| December 15, 2025 | 4.34 | 4.13 | 0 | 4.36 | 4.13 | 37.7M |
| December 12, 2025 | 4.08 | 4.38 | 0 | 4.42 | 4.05 | 100.92M |