Singapore markets open in 7 hours 17 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.42 +5.23 (+0.09%) Dow
39,341.36 -34.51 (-0.09%) Nasdaq
18,403.62 +50.87 (+0.28%) Bitcoin USD
56,174.34 -755.06 (-1.33%) CMC Crypto 200
1,199.36 +33.25 (+2.85%)
Shanghai Electric Group Co., Ltd. (601727.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 3.6200 | 3.6300 | 3.4200 | 3.4800 | 3.4800 | 45,798,849 |
| 05 Jul 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 04 Jul 2024 | 3.7100 | 3.7300 | 3.6300 | 3.6300 | 3.6300 | 24,046,000 |
| 03 Jul 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7200 | 3.7200 | 14,790,738 |
| 02 Jul 2024 | 3.7400 | 3.7600 | 3.7100 | 3.7300 | 3.7300 | 17,572,301 |
| 01 Jul 2024 | 3.7000 | 3.7500 | 3.6900 | 3.7400 | 3.7400 | 19,120,366 |
| 28 Jun 2024 | 3.6800 | 3.7400 | 3.6500 | 3.7000 | 3.7000 | 26,736,426 |
| 27 Jun 2024 | 3.7200 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 17,039,600 |
| 26 Jun 2024 | 3.6800 | 3.7500 | 3.6700 | 3.7400 | 3.7400 | 18,128,860 |
| 25 Jun 2024 | 3.6900 | 3.7300 | 3.6600 | 3.6900 | 3.6900 | 23,314,725 |
| 24 Jun 2024 | 3.7900 | 3.7900 | 3.6600 | 3.6800 | 3.6800 | 34,362,128 |
| 21 Jun 2024 | 3.8100 | 3.8400 | 3.7900 | 3.7900 | 3.7900 | 21,730,359 |
| 20 Jun 2024 | 3.8300 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 32,072,700 |
| 19 Jun 2024 | 3.8900 | 3.9100 | 3.8400 | 3.8400 | 3.8400 | 24,141,338 |
| 18 Jun 2024 | 3.8400 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 25,079,001 |
| 17 Jun 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8300 | 3.8300 | 24,036,542 |
| 14 Jun 2024 | 3.8300 | 3.8600 | 3.8000 | 3.8200 | 3.8200 | 23,525,393 |
| 13 Jun 2024 | 3.8600 | 3.8700 | 3.8100 | 3.8300 | 3.8300 | 23,419,203 |
| 12 Jun 2024 | 3.8700 | 3.8800 | 3.8300 | 3.8500 | 3.8500 | 26,523,200 |
| 11 Jun 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8600 | 3.8600 | 22,853,062 |
| 07 Jun 2024 | 3.8400 | 3.9000 | 3.8400 | 3.8800 | 3.8800 | 29,365,016 |
| 06 Jun 2024 | 3.9000 | 3.9300 | 3.8200 | 3.8300 | 3.8300 | 51,928,766 |
| 05 Jun 2024 | 3.9800 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 37,472,000 |
| 04 Jun 2024 | 3.9200 | 3.9900 | 3.9000 | 3.9800 | 3.9800 | 56,214,495 |
| 03 Jun 2024 | 4.2000 | 4.2100 | 3.8800 | 3.9200 | 3.9200 | 131,120,167 |
| 31 May 2024 | 4.2600 | 4.2900 | 4.2100 | 4.2100 | 4.2100 | 36,174,792 |
| 30 May 2024 | 4.2800 | 4.3300 | 4.2500 | 4.2600 | 4.2600 | 18,845,700 |
| 29 May 2024 | 4.3200 | 4.3200 | 4.2700 | 4.2700 | 4.2700 | 16,327,100 |
| 28 May 2024 | 4.3100 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 21,581,601 |
| 27 May 2024 | 4.2500 | 4.3200 | 4.2200 | 4.3200 | 4.3200 | 23,636,301 |
| 24 May 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 27,724,027 |
| 23 May 2024 | 4.2700 | 4.3000 | 4.2000 | 4.2100 | 4.2100 | 30,313,440 |
| 22 May 2024 | 4.2800 | 4.3200 | 4.2700 | 4.2800 | 4.2800 | 15,772,610 |
| 21 May 2024 | 4.3500 | 4.3500 | 4.2800 | 4.2900 | 4.2900 | 31,659,796 |
| 20 May 2024 | 4.3700 | 4.4100 | 4.3400 | 4.3500 | 4.3500 | 28,688,154 |
| 17 May 2024 | 4.3300 | 4.3800 | 4.3200 | 4.3800 | 4.3800 | 21,163,610 |
| 16 May 2024 | 4.3400 | 4.3700 | 4.3200 | 4.3300 | 4.3300 | 21,219,807 |
| 15 May 2024 | 4.4200 | 4.4300 | 4.3400 | 4.3400 | 4.3400 | 25,628,600 |
| 14 May 2024 | 4.4300 | 4.4800 | 4.4100 | 4.4200 | 4.4200 | 24,700,889 |
| 13 May 2024 | 4.4200 | 4.4800 | 4.3900 | 4.4500 | 4.4500 | 29,121,367 |
| 10 May 2024 | 4.3700 | 4.4500 | 4.3500 | 4.4400 | 4.4400 | 39,643,467 |
| 09 May 2024 | 4.3100 | 4.3800 | 4.3100 | 4.3800 | 4.3800 | 27,408,109 |
| 08 May 2024 | 4.3600 | 4.3700 | 4.3200 | 4.3200 | 4.3200 | 29,929,045 |
| 07 May 2024 | 4.3600 | 4.4000 | 4.3500 | 4.3700 | 4.3700 | 30,100,462 |
| 06 May 2024 | 4.3300 | 4.4200 | 4.3200 | 4.3700 | 4.3700 | 62,896,026 |
| 30 Apr 2024 | 4.4800 | 4.4800 | 4.3000 | 4.3100 | 4.3100 | 89,160,490 |
| 29 Apr 2024 | 4.5100 | 4.5500 | 4.4800 | 4.5400 | 4.5400 | 38,708,054 |
| 26 Apr 2024 | 4.4900 | 4.5200 | 4.4700 | 4.5100 | 4.5100 | 29,874,403 |
| 25 Apr 2024 | 4.4400 | 4.5100 | 4.4300 | 4.5000 | 4.5000 | 27,270,600 |
| 24 Apr 2024 | 4.4100 | 4.4800 | 4.3900 | 4.4600 | 4.4600 | 29,123,076 |
| 23 Apr 2024 | 4.4500 | 4.4700 | 4.3800 | 4.3900 | 4.3900 | 32,677,570 |
| 22 Apr 2024 | 4.5200 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 35,164,596 |
| 19 Apr 2024 | 4.4700 | 4.5300 | 4.4600 | 4.5100 | 4.5100 | 46,620,337 |
| 18 Apr 2024 | 4.5200 | 4.5700 | 4.4800 | 4.4900 | 4.4900 | 51,193,469 |
| 17 Apr 2024 | 4.3900 | 4.5200 | 4.3900 | 4.5200 | 4.5200 | 67,904,677 |
| 16 Apr 2024 | 4.4500 | 4.5000 | 4.4000 | 4.4100 | 4.4100 | 69,419,504 |
| 15 Apr 2024 | 4.3400 | 4.4900 | 4.2900 | 4.4500 | 4.4500 | 64,340,879 |
| 12 Apr 2024 | 4.3900 | 4.4100 | 4.3300 | 4.3400 | 4.3400 | 27,870,926 |
| 11 Apr 2024 | 4.2800 | 4.4300 | 4.2800 | 4.3900 | 4.3900 | 45,653,835 |
| 10 Apr 2024 | 4.3400 | 4.3900 | 4.2800 | 4.3100 | 4.3100 | 31,852,672 |
| 09 Apr 2024 | 4.3700 | 4.3900 | 4.3300 | 4.3400 | 4.3400 | 31,637,071 |
| 08 Apr 2024 | 4.3600 | 4.4600 | 4.3500 | 4.3700 | 4.3700 | 53,374,154 |
| 03 Apr 2024 | 4.3700 | 4.3900 | 4.3300 | 4.3700 | 4.3700 | 41,114,845 |
| 02 Apr 2024 | 4.3300 | 4.3700 | 4.3000 | 4.3700 | 4.3700 | 57,101,644 |
| 01 Apr 2024 | 4.2300 | 4.3300 | 4.2300 | 4.3300 | 4.3300 | 47,962,740 |
| 29 Mar 2024 | 4.1700 | 4.2000 | 4.1600 | 4.2200 | 4.2200 | 11,641,100 |
| 28 Mar 2024 | 4.1500 | 4.2100 | 4.1400 | 4.2000 | 4.2000 | 24,622,930 |
| 27 Mar 2024 | 4.1800 | 4.2100 | 4.1500 | 4.1500 | 4.1500 | 30,833,947 |
| 26 Mar 2024 | 4.1500 | 4.1900 | 4.1400 | 4.1900 | 4.1900 | 22,653,493 |
| 25 Mar 2024 | 4.2100 | 4.2200 | 4.1500 | 4.1500 | 4.1500 | 24,478,181 |
| 22 Mar 2024 | 4.2500 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 29,361,563 |
| 21 Mar 2024 | 4.2500 | 4.2700 | 4.2400 | 4.2600 | 4.2600 | 25,908,813 |
| 20 Mar 2024 | 4.2400 | 4.2800 | 4.2400 | 4.2600 | 4.2600 | 25,086,800 |
| 19 Mar 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2400 | 4.2400 | 33,459,500 |
| 18 Mar 2024 | 4.2800 | 4.3200 | 4.2400 | 4.3000 | 4.3000 | 51,643,620 |
| 15 Mar 2024 | 4.2500 | 4.2900 | 4.2400 | 4.2700 | 4.2700 | 38,028,444 |
| 14 Mar 2024 | 4.3000 | 4.3200 | 4.2400 | 4.2700 | 4.2700 | 31,534,697 |
| 13 Mar 2024 | 4.2700 | 4.3500 | 4.2400 | 4.2900 | 4.2900 | 49,444,238 |
| 12 Mar 2024 | 4.3000 | 4.3100 | 4.2400 | 4.2700 | 4.2700 | 37,059,398 |
| 11 Mar 2024 | 4.2300 | 4.3000 | 4.2200 | 4.3000 | 4.3000 | 49,881,124 |
| 08 Mar 2024 | 4.1800 | 4.2200 | 4.1600 | 4.2200 | 4.2200 | 27,303,297 |
| 07 Mar 2024 | 4.2200 | 4.2400 | 4.1700 | 4.1800 | 4.1800 | 29,721,601 |
| 06 Mar 2024 | 4.1600 | 4.2400 | 4.1600 | 4.2100 | 4.2100 | 34,205,401 |
| 05 Mar 2024 | 4.2100 | 4.2200 | 4.1600 | 4.1600 | 4.1600 | 34,229,790 |
| 04 Mar 2024 | 4.2500 | 4.2800 | 4.2100 | 4.2300 | 4.2300 | 35,565,078 |
| 01 Mar 2024 | 4.2600 | 4.3300 | 4.2200 | 4.2500 | 4.2500 | 47,916,103 |
| 29 Feb 2024 | 4.0900 | 4.2400 | 4.0800 | 4.2400 | 4.2400 | 48,948,772 |
| 28 Feb 2024 | 4.2100 | 4.2500 | 4.1100 | 4.1100 | 4.1100 | 54,155,088 |
| 27 Feb 2024 | 4.1600 | 4.2200 | 4.1600 | 4.2200 | 4.2200 | 41,121,524 |
| 26 Feb 2024 | 4.1400 | 4.2400 | 4.1400 | 4.2000 | 4.2000 | 56,657,570 |
| 23 Feb 2024 | 4.1300 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 31,023,338 |
| 22 Feb 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1300 | 4.1300 | 27,908,577 |
| 21 Feb 2024 | 4.0400 | 4.1500 | 4.0200 | 4.1100 | 4.1100 | 49,415,979 |
| 20 Feb 2024 | 4.0600 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 27,018,646 |
| 19 Feb 2024 | 4.0700 | 4.0900 | 4.0300 | 4.0800 | 4.0800 | 40,048,794 |
| 08 Feb 2024 | 4.0100 | 4.0500 | 3.9500 | 4.0400 | 4.0400 | 53,547,918 |
| 07 Feb 2024 | 3.9900 | 4.0300 | 3.9400 | 3.9800 | 3.9800 | 43,006,783 |
| 06 Feb 2024 | 3.7600 | 4.0000 | 3.7500 | 3.9900 | 3.9900 | 45,718,773 |
| 05 Feb 2024 | 3.9000 | 3.9200 | 3.7000 | 3.8000 | 3.8000 | 48,020,609 |
| 02 Feb 2024 | 3.9600 | 4.0300 | 3.8000 | 3.9200 | 3.9200 | 35,079,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.