Shanghai Mechanical & Electrical Industry Co.,Ltd. - 600835.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.27	28.2	28.2	28.64	28.05	7.14M
February 12, 2026	28.13	28.27	28.27	28.48	28.01	6.37M
February 11, 2026	28.1	28.14	28.14	28.44	27.9	5.88M
February 10, 2026	27.92	28.09	28.09	28.29	27.92	6.84M
February 09, 2026	28.2	28.09	28.09	28.2	27.71	9.5M
February 06, 2026	27.93	28.05	28.05	28.64	27.53	10.93M
February 05, 2026	29.21	28.1	28.1	29.21	27.8	14.92M
February 04, 2026	27.8	28.87	28.87	29.28	27.62	20.59M
February 03, 2026	27.2	27.89	27.89	27.96	26.94	10.93M
February 02, 2026	27.14	26.93	26.93	28.26	26.88	13.2M
January 30, 2026	27.43	27.15	27.15	27.65	26.85	9.04M
January 29, 2026	27.61	27.44	27.44	28.02	27.24	13.37M
January 28, 2026	28.3	27.61	27.61	28.38	27.46	14.22M
January 27, 2026	28.42	28.43	28.43	28.75	28	10.53M
January 26, 2026	29.48	28.39	28.39	29.86	28.35	13.96M
January 23, 2026	29.4	29.34	29.34	29.78	29.18	10.09M
January 22, 2026	29.46	29.4	29.4	30	29.32	10.42M
January 21, 2026	28.95	29.37	29.37	29.85	28.77	10.44M
January 20, 2026	29.82	29.25	29.25	30.38	28.75	15.56M
January 19, 2026	30.65	29.81	29.81	30.65	29.4	19.74M
January 16, 2026	30.24	30.71	30.71	30.9	29.92	18.1M
January 15, 2026	29.88	30.24	30.24	30.31	29.7	11.65M
January 14, 2026	30.26	30.12	30.12	31.69	29.78	22.4M
January 13, 2026	30.47	30.28	30.28	30.85	29.88	16.74M
January 12, 2026	30.57	30.6	30.6	30.84	30.3	18.34M
January 09, 2026	30.8	30.58	30.58	30.88	30.04	19.01M
January 08, 2026	29.2	30.8	30.8	31.3	29.05	30.17M
January 07, 2026	29.66	29.38	29.38	29.96	29.14	15.41M
January 06, 2026	29.55	29.65	29.65	30.3	29.5	19.85M
January 05, 2026	29.58	29.53	29.53	29.85	29.04	19.07M
December 31, 2025	29.7	30.01	30.01	30.72	29.58	22.04M
December 30, 2025	28.93	30.03	30.03	30.29	28.45	21.77M
December 29, 2025	28.62	28.93	28.93	29.41	28.36	17.54M
December 26, 2025	27.5	29.02	29.02	29.5	27.31	26.32M
December 25, 2025	26.91	27.5	27.5	27.63	26.81	11.76M
December 24, 2025	26.53	26.91	26.91	27.08	26.48	8.24M
December 23, 2025	26.78	26.67	26.67	26.93	26.56	6.92M
December 22, 2025	26.6	26.8	26.8	26.94	26.39	8.57M
December 19, 2025	26.37	26.8	26.8	26.8	26.37	8.99M
December 18, 2025	26.36	26.39	26.39	26.85	26.35	7.05M
December 17, 2025	26.1	26.49	26.49	26.56	26	7.75M
December 16, 2025	27.21	26.18	26.18	27.26	26.1	12.62M
December 15, 2025	27.6	27.27	27.27	27.79	27.21	10.47M
December 12, 2025	27.99	27.92	27.92	28.27	27.61	12.53M
December 11, 2025	28.28	28	28	28.57	28	9.1M
December 10, 2025	28.2	28.37	28.37	28.61	28	13.33M
December 09, 2025	28.8	28.35	28.35	29.19	28	18.32M
December 08, 2025	29.32	29.01	29.01	29.65	29	14.54M
December 05, 2025	29.08	29.3	29.3	29.42	28.7	14.16M
December 04, 2025	28.9	28.96	28.96	29.4	28.77	14.7M
December 03, 2025	29.47	28.8	28.8	29.49	28.55	17.15M
December 02, 2025	30	29.65	29.65	30.04	29.18	21.45M
December 01, 2025	30.41	30.04	30.04	30.58	29.71	27.59M
November 28, 2025	30.3	30.88	30.88	31.75	29.68	35.89M
November 27, 2025	33	30.59	30.59	33.8	30.5	63.4M
November 26, 2025	29.63	33	33	33	29.63	53.75M
November 25, 2025	29.59	30	30	31.5	28.89	38.27M
November 24, 2025	29	30.53	30.53	30.99	28.69	49M
November 21, 2025	26.71	28.29	28.29	29.57	26.7	42.73M
November 20, 2025	26.9	26.97	26.97	27.68	26.74	10.48M

Shanghai Mechanical & Electrical Industry Co.,Ltd. (600835.SS) SHH