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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.82	26.37	26.37	26.96	25.52	14.38M
November 06, 2025	25.75	25.81	25.81	26.26	25.69	8.71M
November 05, 2025	25.2	25.71	25.71	25.96	25.12	7.14M
November 04, 2025	26.16	25.65	25.65	26.45	25.58	10.03M
November 03, 2025	26.8	26.49	26.49	26.89	25.9	16.42M
October 31, 2025	26.31	27.1	27.1	28	26.05	34.98M
October 30, 2025	25.71	25.48	25.48	25.71	25.1	8.92M
October 29, 2025	25.29	25.72	25.72	25.77	25.18	10.81M
October 28, 2025	25.7	25.3	25.3	25.83	25.2	9.7M
October 27, 2025	26.02	25.86	25.86	26.45	25.69	9.85M
October 24, 2025	25.45	25.93	25.93	26.11	25.31	10.69M
October 23, 2025	25.6	25.43	25.43	25.62	25.05	11.33M
October 22, 2025	25.28	26	26	26.77	24.96	19.69M
October 21, 2025	24.63	25.05	25.05	25.22	24.53	6.67M
October 20, 2025	24.36	24.64	24.64	24.91	24.36	6.63M
October 17, 2025	25.3	24.29	24.29	25.33	24.2	11.58M
October 16, 2025	25.78	25.32	25.32	25.8	25.12	8M
October 15, 2025	25.36	25.83	25.83	25.85	25.07	9.13M
October 14, 2025	26.26	25.37	25.37	26.6	25.25	13.55M
October 13, 2025	25.4	26.27	26.27	26.32	25	12.89M
October 10, 2025	27.18	26.48	26.48	27.18	26.47	15.77M
October 09, 2025	27.58	27.21	27.21	27.97	26.81	18.58M
September 30, 2025	27.64	27.53	27.53	28.15	27.23	13.66M
September 29, 2025	27.83	27.65	27.65	28.18	27.35	14.25M
September 26, 2025	29	28	28	29	28	22.43M
September 25, 2025	28.05	29.32	29.32	29.78	27.6	37.86M
September 24, 2025	27.23	28.26	28.26	28.43	26.83	25.23M
September 23, 2025	27.58	27.73	27.73	27.89	26.26	18.2M
September 22, 2025	28.05	27.57	27.57	28.1	27.22	16.16M
September 19, 2025	27.51	28.25	28.25	28.5	27.05	21.97M
September 18, 2025	27.86	27.54	27.54	28.67	27	28.95M
September 17, 2025	27.5	28.12	28.12	28.48	27.38	27.25M
September 16, 2025	27.66	27.36	27.36	27.7	26.7	23.14M
September 15, 2025	26.88	27.82	27.82	28.27	26.51	29.82M
September 12, 2025	26.55	26.72	26.72	26.98	26.37	15.05M
September 11, 2025	26.05	26.68	26.68	26.84	25.4	20.31M
September 10, 2025	25.6	25.83	25.83	26.09	25.5	10.88M
September 09, 2025	26.41	25.62	25.62	26.57	25.55	14.25M
September 08, 2025	26.27	26.22	26.22	26.7	25.96	17.08M
September 05, 2025	24.95	26.52	26.52	26.53	24.91	23.06M
September 04, 2025	25.8	24.92	24.92	26.05	24.51	20.65M
September 03, 2025	26.7	25.8	25.8	26.98	25.53	23.44M
September 02, 2025	28.78	26.66	26.66	28.78	26.17	39.97M
September 01, 2025	29.53	28.88	28.88	29.56	28.65	23.78M
August 29, 2025	28.9	29.75	29.75	29.88	28.42	33.6M
August 28, 2025	28.01	28.89	28.89	29.33	27.63	32.47M
August 27, 2025	29.32	28.26	28.26	29.98	28.22	29.35M
August 26, 2025	29.61	29.29	29.29	29.83	29.25	22.95M
August 25, 2025	30.27	29.61	29.61	30.36	29.38	38.88M
August 22, 2025	29.75	30.17	30.17	30.46	28.99	36.66M
August 21, 2025	31.59	29.46	29.46	31.63	29.43	48.65M
August 20, 2025	31.55	31.61	31.61	32.58	30.99	77.08M
August 19, 2025	27.58	30.27	30.27	30.27	27.5	30.94M
August 18, 2025	27.01	27.52	27.52	28.1	26.6	37.58M
August 15, 2025	26.48	26.96	26.96	27.71	26.35	31.81M
August 14, 2025	27.8	26.48	26.48	27.84	26.4	25.63M
August 13, 2025	27.45	27.73	27.73	28.64	27.1	35.34M
August 12, 2025	26.33	27.59	27.59	28.56	25.7	43.49M
August 11, 2025	25.94	26.04	26.04	26.38	25.78	21.29M
August 08, 2025	27.07	26.25	26.25	27.5	26.11	28.22M

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