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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	26.35	26.88	26.88	27.18	26.35	13.31M
November 18, 2025	26.08	26.49	26.49	26.76	25.97	12.76M
November 17, 2025	25.67	26.19	26.19	26.44	25.3	10.13M
November 14, 2025	25.53	25.67	25.67	25.9	25.38	5.15M
November 13, 2025	25.52	25.68	25.68	25.7	25.37	5.52M
November 12, 2025	26.15	25.63	25.63	26.17	25.49	8.02M
November 11, 2025	26.14	26.26	26.26	26.78	26.06	9.57M
November 10, 2025	26.16	26.2	26.2	26.51	26.01	9.86M
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

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