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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	1.22	1.22	1.22	1.23	1.21	750,731
August 06, 2025	1.21	1.22	1.22	1.23	1.21	1.12M
August 05, 2025	1.19	1.21	1.21	1.21	1.19	1.01M
August 04, 2025	1.18	1.19	1.19	1.19	1.18	487,414
August 01, 2025	1.19	1.18	1.18	1.2	1.18	728,300
July 31, 2025	1.18	1.18	1.18	1.19	1.17	804,444
July 30, 2025	1.2	1.18	1.18	1.2	1.18	1.18M
July 29, 2025	1.22	1.2	1.2	1.22	1.2	1.41M
July 28, 2025	1.23	1.22	1.22	1.25	1.22	2.21M
July 25, 2025	1.17	1.22	1.22	1.22	1.16	3.54M
July 24, 2025	1.15	1.16	1.16	1.16	1.15	994,447
July 23, 2025	1.13	1.14	1.14	1.16	1.13	769,120
July 22, 2025	1.15	1.14	1.14	1.15	1.13	549,058
July 21, 2025	1.15	1.15	1.15	1.15	1.14	367,832
July 18, 2025	1.15	1.15	1.15	1.15	1.14	301,688
July 17, 2025	1.13	1.14	1.14	1.15	1.12	1.28M
July 16, 2025	1.13	1.12	1.12	1.14	1.12	245,100
July 15, 2025	1.13	1.13	1.13	1.14	1.12	271,557
July 14, 2025	1.13	1.13	1.13	1.15	1.13	776,496
July 11, 2025	1.11	1.13	1.13	1.13	1.11	874,363
July 10, 2025	1.1	1.11	1.11	1.11	1.09	591,461
July 09, 2025	1.1	1.1	1.1	1.1	1.09	283,519
July 08, 2025	1.09	1.1	1.1	1.1	1.09	326,681
July 07, 2025	1.1	1.09	1.09	1.1	1.09	275,813
July 04, 2025	1.1	1.1	1.1	1.1	1.09	197,956
July 03, 2025	1.1	1.1	1.1	1.11	1.09	332,361
July 02, 2025	1.1	1.1	1.1	1.11	1.09	285,455
July 01, 2025	1.1	1.1	1.1	1.1	1.09	235,284
June 30, 2025	1.09	1.1	1.1	1.11	1.09	467,870
June 27, 2025	1.09	1.09	1.09	1.1	1.09	311,163
June 26, 2025	1.09	1.09	1.09	1.11	1.09	800,985
June 25, 2025	1.08	1.09	1.09	1.09	1.07	582,634
June 24, 2025	1.05	1.08	1.08	1.08	1.05	1.7M
June 23, 2025	1.04	1.04	1.04	1.05	1.03	322,625
June 20, 2025	1.04	1.04	1.04	1.05	1.04	198,700
June 19, 2025	1.06	1.04	1.04	1.06	1.04	276,600
June 18, 2025	1.05	1.06	1.06	1.06	1.04	248,906
June 17, 2025	1.07	1.05	1.05	1.07	1.05	387,852
June 16, 2025	1.07	1.06	1.06	1.07	1.06	97,485

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