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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	27.8	27.23	27.23	27.9	27.08	28.95M
August 06, 2025	27.35	27.96	27.96	28.1	26.41	41.72M
August 05, 2025	25.91	27.02	27.02	27.04	25.34	37.11M
August 04, 2025	25.4	25.75	25.75	26.23	25.25	18.67M
August 01, 2025	25.55	25.64	25.64	26.02	25.42	27.02M
July 31, 2025	25.53	25.38	25.38	26.49	25.35	27.26M
July 30, 2025	26.75	26	26	26.8	25.75	38.45M
July 29, 2025	27.3	27.02	27.02	28.38	26.7	52.01M
July 28, 2025	26.9	27.9	27.9	29	26.5	67.39M
July 25, 2025	24.42	26.36	26.36	26.36	23.74	44.64M
July 24, 2025	23.25	23.96	23.96	24.45	23.13	29.45M
July 23, 2025	22.31	23.13	23.13	23.56	22.2	29.06M
July 22, 2025	22.49	22.29	22.29	22.66	22.22	10.95M
July 21, 2025	22.61	22.5	22.5	22.98	22.2	16.87M
July 18, 2025	22.62	22.86	22.86	22.99	22.48	12.57M
July 17, 2025	22.3	22.75	22.75	23.23	22.03	27.69M
July 16, 2025	21.77	21.79	21.79	22.13	21.68	8.41M
July 15, 2025	21.88	21.77	21.77	21.9	21.58	7.73M
July 14, 2025	21.96	21.9	21.9	22.38	21.64	13.48M
July 11, 2025	21.95	21.76	21.76	21.96	21.58	10.12M
July 10, 2025	21.46	21.66	21.66	21.87	21.25	8.14M
July 09, 2025	21.99	21.52	21.52	22.2	21.46	10.44M
July 08, 2025	20.98	21.75	21.75	22.17	20.91	15.71M
July 07, 2025	21.77	21.03	21.03	21.82	20.86	12.37M
July 04, 2025	21.6	21.7	21.7	21.78	21.25	9.19M
July 03, 2025	21.29	21.6	21.6	21.84	21.21	11.23M
July 02, 2025	21.58	21.32	21.32	22.24	21.26	16.06M
July 01, 2025	21.21	21.58	21.58	21.76	21.01	12.97M
June 30, 2025	21.02	21.25	21.25	21.67	20.85	11.46M
June 27, 2025	21.24	21.09	21.09	21.39	21.01	10.9M
June 26, 2025	20.88	21.24	21.24	21.87	20.83	21.72M
June 25, 2025	20.11	20.87	20.87	21.1	20.11	27.04M
June 24, 2025	19.28	20.52	20.52	20.75	19.28	39.76M
June 23, 2025	18.66	18.86	18.86	19.2	18.61	8.38M
June 20, 2025	18.99	18.67	18.67	19.08	18.61	9.53M
June 19, 2025	19.41	18.99	18.99	19.72	18.86	14.17M
June 18, 2025	19.21	19.51	19.51	19.98	19.11	16.79M
June 17, 2025	19.33	19.18	19.18	19.41	19.02	7.07M

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