Shanghai Electric Group Company Limited - 601727.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.44	8.5	8.5	8.55	8.37	94.8M
December 03, 2025	8.53	8.43	8.43	8.57	8.41	96.97M
December 02, 2025	8.66	8.56	8.56	8.66	8.52	112.19M
December 01, 2025	8.7	8.69	8.69	8.71	8.63	106.84M
November 28, 2025	8.68	8.75	8.75	8.75	8.61	110.83M
November 27, 2025	8.82	8.7	8.7	8.82	8.7	153.11M
November 26, 2025	8.6	8.88	8.88	8.93	8.53	266.76M
November 25, 2025	8.62	8.61	8.61	8.7	8.56	152.13M
November 24, 2025	8.42	8.62	8.62	8.65	8.41	210.82M
November 21, 2025	8.58	8.33	8.33	8.62	8.32	173.84M
November 20, 2025	8.68	8.67	8.67	8.75	8.64	110.22M
November 19, 2025	8.77	8.66	8.66	8.82	8.62	149.06M
November 18, 2025	8.85	8.8	8.8	8.92	8.78	130.09M
November 17, 2025	9.04	8.85	8.85	9.04	8.8	211.07M
November 14, 2025	9.09	9.06	9.06	9.15	9.06	139.3M
November 13, 2025	9.14	9.18	9.18	9.2	9.1	142.28M
November 12, 2025	9.25	9.09	9.09	9.25	9.02	183.96M
November 11, 2025	9.4	9.26	9.26	9.41	9.24	203.57M
November 10, 2025	9.51	9.41	9.41	9.51	9.35	207.08M
November 07, 2025	9.7	9.51	9.51	9.71	9.5	321.47M
November 06, 2025	9.41	9.78	9.78	9.88	9.39	563.81M
November 05, 2025	9.22	9.41	9.41	9.52	9.12	320.61M
November 04, 2025	9.51	9.4	9.4	9.71	9.32	344.59M
November 03, 2025	9.86	9.61	9.61	10.15	9.54	522.67M
October 31, 2025	9.39	9.31	9.31	9.53	9.3	231.29M
October 30, 2025	9.55	9.39	9.39	9.6	9.38	264.72M
October 29, 2025	9.51	9.55	9.55	9.58	9.44	240.12M
October 28, 2025	9.72	9.51	9.51	9.75	9.49	324.8M
October 27, 2025	9.51	9.71	9.71	9.72	9.4	459.77M
October 24, 2025	9.19	9.38	9.38	9.42	9.16	344.73M
October 23, 2025	9.2	9.18	9.18	9.22	8.95	280.56M
October 22, 2025	9.2	9.27	9.27	9.37	9.16	262.25M
October 21, 2025	9.16	9.26	9.26	9.33	9.13	263.49M
October 20, 2025	9.29	9.16	9.16	9.37	9.11	292.08M
October 17, 2025	9.59	9.13	9.13	9.62	9.1	389.68M
October 16, 2025	10.06	9.64	9.64	10.09	9.57	420.89M
October 15, 2025	10.07	10.01	10.01	10.22	9.72	547.46M
October 14, 2025	11.01	10.14	10.14	11.1	10.1	829.01M
October 13, 2025	9.9	10.77	10.77	10.98	9.9	940.75M
October 10, 2025	11.21	10.46	10.46	11.22	10.28	1.21B
October 09, 2025	9.81	10.38	10.38	10.38	9.77	436.47M
September 30, 2025	9.31	9.44	9.44	9.65	9.25	564.28M
September 29, 2025	9.4	9.26	9.26	9.59	9.19	651.53M
September 26, 2025	9.76	9.44	9.44	10	9.4	1.07B
September 25, 2025	9	9.76	9.76	9.76	8.88	1.26B
September 24, 2025	8.52	8.87	8.87	9.35	8.31	815.17M
September 23, 2025	8.23	8.52	8.52	8.6	7.91	346.48M
September 22, 2025	8.2	8.23	8.23	8.25	8.08	185.17M
September 19, 2025	8.08	8.12	8.12	8.25	8.08	183.39M
September 18, 2025	8.2	8.14	8.14	8.39	8.05	307.65M
September 17, 2025	8.21	8.19	8.19	8.27	8.14	173.48M
September 16, 2025	8.09	8.17	8.17	8.17	8.06	149.61M
September 15, 2025	8.15	8.1	8.1	8.2	8.1	159.32M
September 12, 2025	8.17	8.1	8.1	8.19	8.08	167.11M
September 11, 2025	7.99	8.14	8.14	8.16	7.91	166.3M
September 10, 2025	7.98	8	8	8.06	7.96	123.16M
September 09, 2025	8.17	8.03	8.03	8.19	7.98	157.19M
September 08, 2025	8.25	8.17	8.17	8.27	8.08	187.98M
September 05, 2025	7.99	8.22	8.22	8.22	7.92	227.6M
September 04, 2025	8.19	7.96	7.96	8.3	7.81	268.86M

Shanghai Electric Group Company Limited (601727.SS) SHH