Shanghai Mechanical & Electrical Industry Co.,Ltd. (900925.SS) SHH
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
900925.SS Historical Return
If you invested $1000 in Shanghai Mechanical & Electrical Industry Co.,Ltd. (900925.SS) 10 years ago, it would be worth $860.71 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,193.07, while $1000 invested 1 year ago would be worth $906.02. This corresponds to total returns of -13.93%, 19.31%, -9.4%, respectively, with annualized returns of -1.49%, 3.61%, -9.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
900925.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1.2 | 1.21 | 1.21 | 1.21 | 1.2 | 224,701 |
| September 29, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.18 | 249,220 |
| September 28, 2026 | 1.19 | 1.18 | 1.18 | 1.19 | 1.18 | 245,100 |
| September 24, 2026 | 1.18 | 1.19 | 1.19 | 1.19 | 1.18 | 221,200 |
| September 23, 2026 | 1.2 | 1.18 | 1.18 | 1.21 | 1.17 | 957,639 |
| September 22, 2026 | 1.25 | 1.2 | 1.2 | 1.27 | 1.19 | 1.73M |
| September 21, 2026 | 1.26 | 1.25 | 1.25 | 1.28 | 1.25 | 1.37M |
| September 18, 2026 | 1.35 | 1.25 | 1.25 | 1.35 | 1.24 | 2.94M |
| September 17, 2026 | 1.35 | 1.34 | 1.34 | 1.35 | 1.34 | 123,728 |
| September 16, 2026 | 1.34 | 1.35 | 1.35 | 1.35 | 1.33 | 176,200 |
| September 15, 2026 | 1.34 | 1.34 | 1.34 | 1.35 | 1.34 | 158,980 |
| September 11, 2026 | 1.33 | 1.34 | 1.34 | 1.34 | 1.32 | 186,620 |
| September 10, 2026 | 1.33 | 1.34 | 1.34 | 1.35 | 1.33 | 158,733 |
| September 09, 2026 | 1.35 | 1.34 | 1.34 | 1.36 | 1.34 | 238,552 |
| September 08, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.35 | 188,422 |
| September 07, 2026 | 1.36 | 1.36 | 1.36 | 1.38 | 1.34 | 382,822 |
| September 04, 2026 | 1.34 | 1.35 | 1.35 | 1.36 | 1.34 | 281,243 |
| September 03, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | 209,500 |
| September 02, 2026 | 1.33 | 1.34 | 1.34 | 1.34 | 1.32 | 258,863 |
| September 01, 2026 | 1.35 | 1.32 | 1.32 | 1.35 | 1.29 | 1.35M |
| August 31, 2026 | 1.43 | 1.34 | 1.34 | 1.43 | 1.33 | 2.23M |
| August 28, 2026 | 1.43 | 1.43 | 1.43 | 1.44 | 1.43 | 224,067 |
| August 27, 2026 | 1.43 | 1.43 | 1.43 | 1.44 | 1.42 | 364,900 |
| August 26, 2026 | 1.43 | 1.43 | 1.43 | 1.46 | 1.43 | 386,200 |
| August 25, 2026 | 1.44 | 1.44 | 1.44 | 1.46 | 1.43 | 239,014 |
| August 24, 2026 | 1.47 | 1.44 | 1.44 | 1.47 | 1.44 | 430,315 |
| August 21, 2026 | 1.46 | 1.46 | 1.46 | 1.48 | 1.46 | 160,500 |
| August 20, 2026 | 1.46 | 1.47 | 1.47 | 1.47 | 1.46 | 157,477 |
| August 19, 2026 | 1.48 | 1.46 | 1.46 | 1.48 | 1.44 | 495,100 |
| August 18, 2026 | 1.48 | 1.48 | 1.48 | 1.49 | 1.46 | 328,018 |
| August 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 115,995 |
| August 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 167,565 |
| August 13, 2026 | 1.47 | 1.48 | 1.48 | 1.48 | 1.47 | 204,100 |
| August 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 199,100 |
| August 11, 2026 | 1.48 | 1.48 | 1.48 | 1.49 | 1.48 | 151,766 |
| August 10, 2026 | 1.49 | 1.48 | 1.48 | 1.49 | 1.48 | 214,857 |
| August 07, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.47 | 326,920 |
| August 06, 2026 | 1.49 | 1.48 | 1.48 | 1.49 | 1.48 | 177,500 |
| August 05, 2026 | 1.49 | 1.49 | 1.49 | 1.5 | 1.49 | 217,240 |
| August 04, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | 333,368 |
| August 03, 2026 | 1.48 | 1.49 | 1.49 | 1.49 | 1.46 | 312,380 |
| July 31, 2026 | 1.47 | 1.48 | 1.48 | 1.48 | 1.47 | 423,126 |
| July 30, 2026 | 1.45 | 1.47 | 1.47 | 1.47 | 1.45 | 347,851 |
| July 29, 2026 | 1.45 | 1.46 | 1.46 | 1.46 | 1.44 | 252,900 |
| July 28, 2026 | 1.45 | 1.46 | 1.46 | 1.46 | 1.45 | 501,900 |
| July 27, 2026 | 1.41 | 1.45 | 1.45 | 1.45 | 1.41 | 561,990 |
| July 23, 2026 | 1.42 | 1.45 | 1.45 | 1.45 | 1.42 | 286,420 |
| July 22, 2026 | 1.44 | 1.43 | 1.43 | 1.44 | 1.42 | 317,824 |
| July 21, 2026 | 1.42 | 1.44 | 1.44 | 1.44 | 1.41 | 467,323 |
| July 20, 2026 | 1.46 | 1.41 | 1.41 | 1.47 | 1.4 | 734,456 |
| July 17, 2026 | 1.48 | 1.45 | 1.45 | 1.49 | 1.45 | 602,900 |
| July 16, 2026 | 1.48 | 1.49 | 1.49 | 1.49 | 1.48 | 314,729 |
| July 15, 2026 | 1.47 | 1.48 | 1.48 | 1.5 | 1.47 | 395,938 |
| July 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 483,717 |
| July 13, 2026 | 1.51 | 1.5 | 1.5 | 1.51 | 1.48 | 492,058 |
| July 10, 2026 | 1.51 | 1.51 | 1.51 | 1.52 | 1.51 | 396,089 |
| July 09, 2026 | 1.48 | 1.51 | 1.51 | 1.52 | 1.48 | 568,831 |
| July 08, 2026 | 1.5 | 1.49 | 1.49 | 1.51 | 1.49 | 822,227 |
| July 07, 2026 | 1.53 | 1.51 | 1.51 | 1.53 | 1.5 | 514,019 |
| July 06, 2026 | 1.53 | 1.52 | 1.52 | 1.54 | 1.52 | 424,590 |
AD
