Shanghai Electric Power Co., Ltd. - 600021.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	27.86	28.68	28.68	28.94	27.86	112.03M
November 06, 2025	28.82	28.53	28.53	30.95	28.08	209.9M
November 05, 2025	28.26	28.82	28.82	29.2	27.68	116.6M
November 04, 2025	29.5	28.77	28.77	29.67	28.7	91.4M
November 03, 2025	29.69	28.94	28.94	29.89	27.91	129.21M
October 31, 2025	30.6	29.69	29.69	30.79	28.9	127.98M
October 30, 2025	29.6	30.19	30.19	31.78	29.59	189.93M
October 29, 2025	27.52	30.14	30.14	30.14	27.52	156.22M
October 28, 2025	27.57	27.4	27.4	28.33	26.44	163.62M
October 27, 2025	26.3	27.57	27.57	28.32	26.3	191.04M
October 24, 2025	23.46	25.92	25.92	25.92	23.46	175.33M
October 23, 2025	23.7	23.56	23.56	24.42	23.3	127M
October 22, 2025	24.09	23.71	23.71	24.39	23.44	139.86M
October 21, 2025	22.32	24.33	24.33	24.33	22.12	191.34M
October 20, 2025	23.71	22.12	22.12	23.82	21.72	137.24M
October 17, 2025	24.05	23.55	23.55	25.2	23.06	148.66M
October 16, 2025	24.39	24	24	24.93	23.5	150.57M
October 15, 2025	21.93	24.23	24.23	24.23	21.6	188.94M
October 14, 2025	23.53	22.03	22.03	25.27	22	175.9M
October 13, 2025	23.88	23.74	23.74	24.89	22.62	163.45M
October 10, 2025	23.52	25.12	25.12	25.52	22.9	197.33M
October 09, 2025	21.56	23.28	23.28	23.28	20.92	169.14M
September 30, 2025	19.7	21.16	21.16	21.56	19.6	174.67M
September 29, 2025	20	19.68	19.68	20	19.08	120.41M
September 26, 2025	18.97	19.51	19.51	20.31	18.91	168.24M
September 25, 2025	18.9	18.97	18.97	19.45	18.81	98.89M
September 24, 2025	18.58	18.9	18.9	19.01	18.34	92.49M
September 23, 2025	19.47	18.8	18.8	20.17	18.47	134.44M
September 22, 2025	19.96	19.66	19.66	20.26	19.37	101.26M
September 19, 2025	19.6	19.79	19.79	20.79	19.5	144.47M
September 18, 2025	20.08	19.73	19.73	20.5	19.43	157.27M
September 17, 2025	21.1	20.4	20.4	21.41	20.32	157.12M
September 16, 2025	21.54	21.07	21.07	22.33	20.82	204.7M
September 15, 2025	22.12	21.68	21.68	24.42	21.26	322.35M
September 12, 2025	22.01	22.2	22.2	22.7	21.8	183.84M
September 11, 2025	19.71	22.01	22.01	22.77	19.39	292.84M
September 10, 2025	20.79	20.79	20.79	21.78	20.79	83.66M
September 09, 2025	22.01	23.1	23.1	24.1	21.6	220.63M
September 08, 2025	22	22.23	22.23	22.85	21.3	232.3M
September 05, 2025	18.98	20.77	20.77	20.77	18.46	157.13M
September 04, 2025	19.23	18.88	18.88	20.25	18.3	221.94M
September 03, 2025	19.88	19.24	19.24	19.88	17.61	285.85M
September 02, 2025	18.49	18.52	18.52	18.52	17.88	45.61M
September 01, 2025	15.31	16.84	16.84	16.84	15.16	104.45M
August 29, 2025	15.08	15.31	15.31	15.38	14.38	192.25M
August 28, 2025	15.02	14.72	14.72	15.39	14.56	221.46M
August 27, 2025	13.7	14.82	14.82	14.93	13.7	186.48M
August 26, 2025	14.01	13.57	13.57	14.24	13.51	147.85M
August 25, 2025	13.68	14.09	14.09	14.35	13.16	177.32M
August 22, 2025	14.13	13.76	13.76	14.28	13.45	164.13M
August 21, 2025	13.01	13.68	13.68	14.37	13.01	198.28M
August 20, 2025	13.23	13.15	13.15	13.75	12.95	164.79M
August 19, 2025	13.43	13.09	13.09	14	12.87	310.28M
August 18, 2025	11.95	12.94	12.94	12.94	11.8	115.29M
August 15, 2025	10.7	11.76	11.76	11.76	10.68	175.36M
August 14, 2025	10.97	10.69	10.69	11.03	10.63	87.64M
August 13, 2025	10.88	10.95	10.95	11.14	10.77	101.8M
August 12, 2025	10.75	10.96	10.96	11.06	10.56	141.27M
August 11, 2025	10.73	10.51	10.51	10.77	10.47	114.85M
August 08, 2025	10.18	10.79	10.79	11.04	10.1	195.11M

Shanghai Electric Power Co., Ltd. (600021.SS) SHH