Shanghai Mechanical & Electrical Industry Co.,Ltd. - 900925.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.41	1.44	1.44	1.46	1.41	2.83M
November 06, 2025	1.35	1.41	1.41	1.42	1.35	3.75M
November 05, 2025	1.31	1.35	1.35	1.36	1.31	2.07M
November 04, 2025	1.33	1.31	1.31	1.33	1.31	511,800
November 03, 2025	1.33	1.33	1.33	1.34	1.3	1.03M
October 31, 2025	1.38	1.32	1.32	1.38	1.32	5.37M
October 30, 2025	1.29	1.26	1.26	1.29	1.26	634,940
October 29, 2025	1.28	1.29	1.29	1.29	1.27	308,500
October 28, 2025	1.29	1.28	1.28	1.3	1.28	403,760
October 27, 2025	1.31	1.29	1.29	1.31	1.29	476,341
October 24, 2025	1.28	1.3	1.3	1.31	1.28	691,505
October 23, 2025	1.28	1.28	1.28	1.28	1.26	520,443
October 22, 2025	1.28	1.29	1.29	1.3	1.27	954,569
October 21, 2025	1.25	1.28	1.28	1.29	1.25	1.07M
October 20, 2025	1.23	1.24	1.24	1.25	1.23	387,205
October 17, 2025	1.25	1.22	1.22	1.27	1.22	798,405
October 16, 2025	1.28	1.25	1.25	1.28	1.25	625,660
October 15, 2025	1.28	1.28	1.28	1.28	1.26	670,480
October 14, 2025	1.3	1.26	1.26	1.3	1.26	848,960
October 13, 2025	1.28	1.29	1.29	1.3	1.26	1.11M
October 10, 2025	1.33	1.3	1.3	1.33	1.29	940,120
October 09, 2025	1.34	1.33	1.33	1.35	1.33	931,600
September 30, 2025	1.33	1.34	1.34	1.34	1.32	636,580
September 29, 2025	1.33	1.34	1.31	1.35	1.33	789,937
September 26, 2025	1.35	1.33	1.33	1.35	1.32	818,179
September 25, 2025	1.32	1.35	1.35	1.35	1.31	919,975
September 24, 2025	1.32	1.32	1.32	1.34	1.29	1.09M
September 23, 2025	1.33	1.32	1.32	1.34	1.28	1.52M
September 22, 2025	1.35	1.34	1.34	1.35	1.32	650,925
September 19, 2025	1.33	1.35	1.35	1.36	1.33	1.12M
September 18, 2025	1.36	1.33	1.33	1.38	1.32	1.88M
September 17, 2025	1.32	1.36	1.36	1.36	1.32	2.16M
September 16, 2025	1.32	1.32	1.32	1.33	1.29	862,934
September 15, 2025	1.29	1.32	1.32	1.34	1.29	1.26M
September 12, 2025	1.3	1.29	1.29	1.3	1.29	398,760
September 11, 2025	1.27	1.3	1.3	1.3	1.26	1M
September 10, 2025	1.26	1.27	1.27	1.27	1.26	430,565
September 09, 2025	1.28	1.26	1.26	1.29	1.25	1.03M
September 08, 2025	1.29	1.28	1.28	1.29	1.27	568,185
September 05, 2025	1.25	1.29	1.29	1.29	1.24	1.17M
September 04, 2025	1.25	1.24	1.24	1.27	1.23	1.12M
September 03, 2025	1.27	1.26	1.26	1.28	1.26	849,475
September 02, 2025	1.31	1.27	1.27	1.32	1.25	2.04M
September 01, 2025	1.32	1.31	1.31	1.32	1.31	648,477
August 29, 2025	1.3	1.32	1.32	1.33	1.29	1.62M
August 28, 2025	1.26	1.3	1.3	1.3	1.26	1.11M
August 27, 2025	1.26	1.26	1.26	1.3	1.26	1.74M
August 26, 2025	1.32	1.26	1.26	1.33	1.25	2.93M
August 25, 2025	1.32	1.32	1.32	1.36	1.3	2.37M
August 22, 2025	1.27	1.32	1.32	1.32	1.27	1.89M
August 21, 2025	1.32	1.27	1.27	1.34	1.27	2.5M
August 20, 2025	1.34	1.32	1.32	1.36	1.32	2.73M
August 19, 2025	1.28	1.34	1.34	1.35	1.27	4.18M
August 18, 2025	1.24	1.27	1.27	1.28	1.24	2.02M
August 15, 2025	1.21	1.24	1.24	1.25	1.21	1.92M
August 14, 2025	1.24	1.21	1.21	1.24	1.21	1.14M
August 13, 2025	1.24	1.24	1.24	1.25	1.23	1.03M
August 12, 2025	1.21	1.24	1.24	1.26	1.2	2.46M
August 11, 2025	1.2	1.21	1.21	1.22	1.19	772,412
August 08, 2025	1.22	1.2	1.2	1.22	1.2	609,680

Shanghai Mechanical & Electrical Industry Co.,Ltd. (900925.SS) SHH