Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Shanghai Electric Group Co., Ltd. (601727.SS)

7.12
-0.09
(-1.25%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20257.227.287.117.127.12108,478,764
Apr 23, 20257.187.257.167.217.2175,409,200
Apr 22, 20257.227.277.147.187.1885,350,283
Apr 21, 20257.177.247.137.247.2470,688,676
Apr 18, 20257.167.187.107.167.1654,878,494
Apr 17, 20257.217.257.157.167.1668,155,465
Apr 16, 20257.247.307.147.197.1974,452,500
Apr 15, 20257.407.427.227.267.26103,946,088
Apr 14, 20257.357.507.337.407.40155,060,050
Apr 11, 20257.207.357.187.217.21136,194,807
Apr 10, 20257.207.287.097.147.14166,950,602
Apr 9, 20256.727.106.467.057.05238,373,989
Apr 8, 20256.656.986.636.786.78171,714,803
Apr 7, 20257.107.236.886.886.88170,730,386
Apr 3, 20257.617.727.577.647.6470,007,515
Apr 2, 20257.807.807.667.697.6983,781,744
Apr 1, 20257.647.967.647.777.77126,381,501
Mar 31, 20257.787.787.567.647.6493,301,728
Mar 28, 20257.947.987.777.787.7887,783,448
Mar 27, 20257.908.037.767.927.92112,370,730
Mar 26, 20258.008.047.907.927.92112,971,124
Mar 25, 20257.798.167.738.068.06212,061,710
Mar 24, 20257.947.987.627.807.80148,474,561
Mar 21, 20258.098.097.887.947.94152,265,073
Mar 20, 20258.108.248.078.128.12110,851,659
Mar 19, 20258.178.178.088.108.10101,140,176
Mar 18, 20258.248.278.158.188.18118,380,611
Mar 17, 20258.158.318.148.228.22166,159,308
Mar 14, 20258.068.188.038.158.15141,782,856
Mar 13, 20258.218.228.018.068.06161,289,373
Mar 12, 20258.168.308.138.218.21176,399,868
Mar 11, 20258.078.158.058.138.13145,251,001
Mar 10, 20258.208.308.158.218.21140,485,018
Mar 7, 20258.328.338.168.208.20202,959,995
Mar 6, 20258.268.438.258.378.37221,814,324
Mar 5, 20258.278.358.168.248.24163,127,360
Mar 4, 20258.108.378.058.278.27185,236,077
Mar 3, 20258.178.458.028.268.26237,260,157
Feb 28, 20258.608.618.108.168.16296,725,791
Feb 27, 20258.938.948.538.648.64358,912,276
Feb 26, 20258.919.068.768.938.93371,513,818
Feb 25, 20258.669.088.588.918.91444,429,810
Feb 24, 20259.049.128.728.848.84406,244,851
Feb 21, 20258.949.208.638.958.95636,798,293
Feb 20, 20258.429.208.428.938.93666,504,128
Feb 19, 20258.198.478.178.428.42305,038,797
Feb 18, 20258.628.668.178.198.19374,009,367
Feb 17, 20258.558.728.448.608.60434,659,332
Feb 14, 20258.608.718.388.578.57513,778,705
Feb 13, 20258.649.238.518.798.791,126,766,385
Feb 12, 20257.778.567.728.568.56845,275,312
Feb 11, 20257.997.997.767.787.78296,914,729
Feb 10, 20257.978.187.948.008.00496,111,831
Feb 7, 20257.678.037.557.907.90468,241,401
Feb 6, 20257.307.667.247.667.66352,114,873
Feb 5, 20257.307.457.207.357.35232,551,177
Jan 27, 20257.737.737.227.227.22372,786,285
Jan 24, 20257.707.787.437.747.74599,191,449
Jan 23, 20257.157.827.157.827.82681,227,952
Jan 22, 20257.187.357.087.117.11238,613,323
Jan 21, 20257.267.337.107.187.18140,148,872
Jan 20, 20257.227.307.137.167.16122,399,040
Jan 17, 20257.167.247.137.177.17108,024,656
Jan 16, 20257.257.357.127.227.22161,403,654
Jan 15, 20257.317.317.177.207.20172,104,950
Jan 14, 20256.987.366.967.357.35273,686,113
Jan 13, 20256.937.036.806.946.94141,613,308
Jan 10, 20257.127.327.017.017.01219,004,680
Jan 9, 20257.137.267.117.157.15170,223,797
Jan 8, 20257.157.186.887.117.11188,900,208
Jan 7, 20257.057.187.057.187.18166,253,124
Jan 6, 20256.977.196.926.996.99192,005,062
Jan 3, 20257.497.567.127.157.15271,775,958
Jan 2, 20258.058.057.517.627.62307,762,815
Dec 31, 20248.008.357.888.118.11337,553,881
Dec 30, 20248.028.177.888.028.02178,280,328
Dec 27, 20248.018.367.988.168.16259,040,955
Dec 26, 20248.018.147.948.038.03140,656,369
Dec 25, 20248.338.338.018.038.03180,977,466
Dec 24, 20248.138.368.118.308.30176,902,700
Dec 23, 20248.428.458.168.168.16210,285,390
Dec 20, 20248.428.688.328.518.51247,463,104
Dec 19, 20248.308.498.208.418.41160,389,352
Dec 18, 20248.418.548.378.438.43159,782,624
Dec 17, 20248.708.728.408.418.41247,257,687
Dec 16, 20248.679.008.508.818.81387,517,066
Dec 13, 20248.928.928.668.678.67294,042,350
Dec 12, 20249.029.058.828.968.96316,552,913
Dec 11, 20249.149.299.039.119.11320,422,880
Dec 10, 20249.219.298.958.988.98381,985,707
Dec 9, 20249.139.218.858.928.92308,864,333
Dec 6, 20249.319.319.019.139.13422,391,321
Dec 5, 20249.009.608.949.379.37485,921,871
Dec 4, 20249.609.639.069.109.10557,689,602
Dec 3, 20249.5510.209.349.759.75924,364,597
Dec 2, 20248.429.358.359.359.35721,069,748
Nov 29, 20248.458.778.168.508.50558,789,807
Nov 28, 20248.868.928.488.498.49421,034,895
Nov 27, 20248.758.908.528.848.84410,237,956
Nov 26, 20248.929.248.698.868.86434,663,347
Nov 25, 20249.769.779.079.079.07462,108,984
Nov 22, 202410.3010.409.609.859.85619,279,942
Nov 21, 20249.5610.459.5310.0810.08717,448,308
Nov 20, 20249.3010.199.099.859.85736,251,578
Nov 19, 20248.489.608.339.389.38653,798,504
Nov 18, 20249.509.508.788.788.78620,350,046
Nov 15, 20249.4210.148.919.759.75881,067,698
Nov 14, 202410.3010.479.669.679.67745,690,196
Nov 13, 202410.9411.1210.3610.7110.71637,609,976
Nov 12, 202410.7111.4810.1010.5810.58953,273,071
Nov 11, 202411.0911.9711.0711.0711.071,518,333,185
Nov 8, 202411.0012.3011.0012.3012.301,542,864,703
Nov 7, 202411.4511.8610.2211.1811.182,177,101,167
Nov 6, 202410.7810.7810.7810.7810.7854,720,426
Nov 5, 20249.659.809.469.809.80316,220,299
Nov 4, 20247.608.917.608.918.911,266,798,487
Nov 1, 20249.009.708.108.108.101,188,461,916
Oct 31, 20248.999.358.889.009.00912,225,139
Oct 30, 20247.968.507.328.508.501,583,940,808
Oct 29, 20247.737.737.407.737.73491,543,918
Oct 28, 20246.787.036.697.037.03524,326,607
Oct 25, 20245.746.395.586.396.391,020,379,628
Oct 24, 20246.106.165.735.815.81912,756,468
Oct 23, 20246.026.025.636.026.02985,781,236
Oct 22, 20245.475.475.475.475.4734,905,320
Oct 21, 20244.974.974.974.974.9769,411,135
Oct 18, 20244.404.584.364.524.52104,667,134
Oct 17, 20244.444.644.434.434.4399,789,276
Oct 16, 20244.364.424.334.394.3951,501,885
Oct 15, 20244.464.554.414.424.4270,207,167
Oct 14, 20244.464.524.424.494.4972,000,463
Oct 11, 20244.664.664.404.434.4394,335,083
Oct 10, 20244.704.804.604.654.65107,893,042
Oct 9, 20244.854.864.514.634.63177,277,895
Oct 8, 20244.974.974.644.884.88277,882,709
Sep 30, 20244.314.534.274.524.52188,476,928
Sep 27, 20244.104.144.064.144.1455,376,629
Sep 26, 20243.974.033.944.034.0351,173,446
Sep 25, 20243.904.043.903.963.9678,075,604
Sep 24, 20243.763.873.763.863.8646,497,864
Sep 23, 20243.783.803.733.773.7730,514,847
Sep 20, 20243.803.873.783.813.8147,454,312
Sep 19, 20243.823.873.763.783.7867,995,400
Sep 18, 20243.983.993.783.833.8384,525,018
Sep 13, 20243.773.793.743.743.7417,858,230
Sep 12, 20243.733.803.723.783.7823,590,251
Sep 11, 20243.693.733.673.713.7115,146,000
Sep 10, 20243.683.723.623.703.7018,382,200
Sep 9, 20243.713.733.673.683.6819,423,998
Sep 6, 20243.733.783.723.723.7217,605,200
Sep 5, 20243.713.743.713.733.7318,537,000
Sep 4, 20243.713.783.713.733.7322,269,847
Sep 3, 20243.663.763.633.753.7537,073,092
Sep 2, 20243.683.803.643.653.6545,272,138
Aug 30, 20243.593.673.583.633.6324,446,526
Aug 29, 20243.543.623.533.593.5915,458,400
Aug 28, 20243.523.593.513.543.5415,075,800
Aug 27, 20243.583.593.513.533.5320,980,000
Aug 26, 20243.593.623.563.583.5820,264,952
Aug 23, 20243.613.633.563.583.5819,308,868
Aug 22, 20243.653.663.603.613.6117,483,620
Aug 21, 20243.673.673.623.633.6314,485,656
Aug 20, 20243.733.743.643.663.6618,010,924
Aug 19, 20243.693.743.683.693.6914,586,274
Aug 16, 20243.743.753.693.703.7014,438,500
Aug 15, 20243.693.763.673.753.7519,040,715
Aug 14, 20243.753.763.693.693.6914,516,038
Aug 13, 20243.713.763.683.763.7613,931,746
Aug 12, 20243.763.783.703.723.7215,421,500
Aug 9, 20243.783.813.753.753.7514,471,544
Aug 8, 20243.773.803.743.793.7915,460,387
Aug 7, 20243.773.793.763.773.7714,483,840
Aug 6, 20243.793.803.733.763.7619,571,476
Aug 5, 20243.773.823.743.753.7524,068,100
Aug 2, 20243.863.873.783.793.7932,114,100
Aug 1, 20243.873.923.863.873.8725,602,975
Jul 31, 20243.803.883.783.873.8731,936,584
Jul 30, 20243.793.833.773.793.7922,765,451
Jul 29, 20243.813.843.773.803.8026,631,168
Jul 26, 20243.733.813.723.803.8032,556,121
Jul 25, 20243.693.733.663.723.7222,595,746
Jul 24, 20243.633.723.623.703.7025,079,317
Jul 23, 20243.703.733.643.643.6419,466,958
Jul 22, 20243.653.733.633.703.7028,969,680
Jul 19, 20243.603.653.583.643.6417,693,907
Jul 18, 20243.623.633.563.603.6020,134,036
Jul 17, 20243.623.643.583.623.6214,661,797
Jul 16, 20243.613.623.583.613.6114,434,037
Jul 15, 20243.643.653.583.603.6011,636,463
Jul 12, 20243.653.673.633.643.6412,891,200
Jul 11, 20243.573.673.563.663.6625,894,708
Jul 10, 20243.553.573.513.523.5218,427,800
Jul 9, 20243.463.573.453.563.5628,538,489
Jul 8, 20243.623.633.423.483.4845,798,849
Jul 5, 20243.633.633.633.633.63-
Jul 4, 20243.713.733.633.633.6324,046,000
Jul 3, 20243.733.743.713.723.7214,790,738
Jul 2, 20243.743.763.713.733.7317,572,301
Jul 1, 20243.703.753.693.743.7419,120,366
Jun 28, 20243.683.743.653.703.7026,736,426
Jun 27, 20243.723.743.683.683.6817,039,600
Jun 26, 20243.683.753.673.743.7418,128,860
Jun 25, 20243.693.733.663.693.6923,314,725
Jun 24, 20243.793.793.663.683.6834,362,128
Jun 21, 20243.813.843.793.793.7921,730,359
Jun 20, 20243.833.853.793.833.8332,072,700
Jun 19, 20243.893.913.843.843.8424,141,338
Jun 18, 20243.843.903.823.903.9025,079,001
Jun 17, 20243.823.873.803.833.8324,036,542
Jun 14, 20243.833.863.803.823.8223,525,393
Jun 13, 20243.863.873.813.833.8323,419,203
Jun 12, 20243.873.883.833.853.8526,523,200
Jun 11, 20243.863.893.843.863.8622,853,062
Jun 7, 20243.843.903.843.883.8829,365,016
Jun 6, 20243.903.933.823.833.8351,928,766
Jun 5, 20243.983.983.903.913.9137,472,000
Jun 4, 20243.923.993.903.983.9856,214,495
Jun 3, 20244.204.213.883.923.92131,120,167
May 31, 20244.264.294.214.214.2136,174,792
May 30, 20244.284.334.254.264.2618,845,700
May 29, 20244.324.324.274.274.2716,327,100
May 28, 20244.314.354.304.324.3221,581,601
May 27, 20244.254.324.224.324.3223,636,301
May 24, 20244.204.294.204.254.2527,724,027
May 23, 20244.274.304.204.214.2130,313,440
May 22, 20244.284.324.274.284.2815,772,610
May 21, 20244.354.354.284.294.2931,659,796
May 20, 20244.374.414.344.354.3528,688,154
May 17, 20244.334.384.324.384.3821,163,610
May 16, 20244.344.374.324.334.3321,219,807
May 15, 20244.424.434.344.344.3425,628,600
May 14, 20244.434.484.414.424.4224,700,889
May 13, 20244.424.484.394.454.4529,121,367
May 10, 20244.374.454.354.444.4439,643,467
May 9, 20244.314.384.314.384.3827,408,109
May 8, 20244.364.374.324.324.3229,929,045
May 7, 20244.364.404.354.374.3730,100,462
May 6, 20244.334.424.324.374.3762,896,026
Apr 30, 20244.484.484.304.314.3189,160,490
Apr 29, 20244.514.554.484.544.5438,708,054
Apr 26, 20244.494.524.474.514.5129,874,403
Apr 25, 20244.444.514.434.504.5027,270,600
Apr 24, 20244.414.484.394.464.4629,123,076