UK markets open in 4 hours 37 minutes

Shanghai Electric Power Co., Ltd. (600021.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
9.36+0.02 (+0.21%)
As of 10:08AM CST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20249.349.459.319.369.3619,728,708
07 May 20249.409.429.309.349.3431,885,300
06 May 20249.299.409.219.399.3951,552,725
30 Apr 20249.249.309.169.199.1931,276,717
29 Apr 20249.159.269.059.229.2246,990,074
26 Apr 20248.939.098.889.049.0429,646,401
25 Apr 20248.918.968.838.938.9316,405,025
24 Apr 20248.798.978.798.958.9530,737,753
23 Apr 20248.918.958.728.758.7533,485,236
22 Apr 20249.069.178.928.948.9429,377,680
19 Apr 20249.079.158.969.069.0636,661,921
18 Apr 20249.179.309.109.129.1249,080,172
17 Apr 20249.019.209.019.209.2045,248,772
16 Apr 20249.259.318.999.069.0656,782,594
15 Apr 20249.159.269.049.239.2347,464,515
12 Apr 20249.249.269.109.129.1237,767,817
11 Apr 20249.129.309.009.239.2350,465,425
10 Apr 20249.179.399.129.189.1868,573,189
09 Apr 20249.149.269.049.219.2159,422,995
08 Apr 20248.799.258.779.229.22103,057,390
03 Apr 20248.828.848.718.798.7922,595,659
02 Apr 20248.808.848.728.828.8231,010,850
01 Apr 20248.748.808.698.808.8032,974,942
29 Mar 20248.458.578.458.688.6810,423,769
28 Mar 20248.408.528.368.488.4818,262,873
27 Mar 20248.558.598.428.428.4219,015,400
26 Mar 20248.468.558.448.558.5514,087,846
25 Mar 20248.478.598.438.488.4814,085,344
22 Mar 20248.608.608.458.508.5020,505,079
21 Mar 20248.638.658.588.598.5916,119,117
20 Mar 20248.608.668.558.638.6314,751,101
19 Mar 20248.728.768.628.638.6320,510,671
18 Mar 20248.658.798.658.738.7328,101,990
15 Mar 20248.558.678.538.658.6521,846,279
14 Mar 20248.598.608.508.598.5925,232,884
13 Mar 20248.618.648.578.598.5920,793,468
12 Mar 20248.788.788.598.608.6039,905,626
11 Mar 20248.728.858.708.758.7543,372,960
08 Mar 20248.758.808.638.718.7142,100,922
07 Mar 20248.608.758.508.748.7459,813,545
06 Mar 20248.418.598.418.538.5339,162,555
05 Mar 20248.398.498.388.448.4427,252,861
04 Mar 20248.378.438.318.438.4325,205,496
01 Mar 20248.388.518.328.368.3628,068,878
29 Feb 20248.218.358.208.358.3527,640,192
28 Feb 20248.308.438.258.258.2540,166,544
27 Feb 20248.238.308.208.308.3018,787,670
26 Feb 20248.388.418.238.268.2627,488,750
23 Feb 20248.298.448.278.388.3826,134,969
22 Feb 20248.258.318.228.288.2820,856,924
21 Feb 20248.248.398.198.278.2731,286,387
20 Feb 20248.248.328.208.288.2818,923,817
19 Feb 20248.458.458.228.288.2826,656,723
08 Feb 20248.268.548.258.318.3144,044,251
07 Feb 20247.898.257.878.258.2544,253,169
06 Feb 20247.488.037.407.967.9631,511,833
05 Feb 20247.617.667.217.587.5831,771,600
02 Feb 20247.767.877.417.647.6423,701,973
01 Feb 20247.847.977.737.767.7620,412,615
31 Jan 20248.028.177.907.947.9425,134,113
30 Jan 20248.108.218.028.058.0523,647,315
29 Jan 20248.108.388.098.178.1734,581,988
26 Jan 20248.148.208.068.128.1226,529,737
25 Jan 20247.808.167.798.168.1636,575,318
24 Jan 20247.587.797.507.797.7926,073,956
23 Jan 20247.607.667.367.577.5723,563,269
22 Jan 20247.887.917.517.607.6023,705,253
19 Jan 20247.907.927.797.857.8514,864,424
18 Jan 20248.018.017.667.967.9630,814,666
17 Jan 20248.268.268.068.068.0613,823,257
16 Jan 20248.308.338.188.268.2612,106,963
15 Jan 20248.308.398.308.328.3210,505,342
12 Jan 20248.248.428.228.368.3617,910,120
11 Jan 20248.348.368.148.288.2821,675,534
10 Jan 20248.338.398.268.368.3610,695,710
09 Jan 20248.428.438.328.368.3610,449,514
08 Jan 20248.518.558.388.388.3812,877,940
05 Jan 20248.598.688.508.548.5417,149,556
04 Jan 20248.628.668.548.628.6218,436,557
03 Jan 20248.518.628.518.628.6220,619,184
02 Jan 20248.458.618.458.548.5420,300,688
29 Dec 20238.438.498.428.468.4613,918,075
28 Dec 20238.368.478.328.458.4517,273,977
27 Dec 20238.408.428.288.368.3611,981,062
26 Dec 20238.438.488.388.408.407,711,377
25 Dec 20238.528.538.438.458.458,326,512
22 Dec 20238.538.558.478.538.539,741,810
21 Dec 20238.458.558.418.528.5211,308,157
20 Dec 20238.468.658.408.498.4923,530,243
19 Dec 20238.538.538.418.458.4511,257,806
18 Dec 20238.628.648.498.518.5112,390,039
15 Dec 20238.728.768.638.648.6414,422,414
14 Dec 20238.758.778.698.728.7213,493,900
13 Dec 20238.718.798.718.728.7212,919,539
12 Dec 20238.688.758.688.758.758,716,148
11 Dec 20238.678.748.558.738.7316,080,807
08 Dec 20238.678.788.678.698.6915,337,629
07 Dec 20238.668.718.628.648.648,631,560
06 Dec 20238.668.728.578.678.6712,775,112
05 Dec 20238.778.828.668.688.6813,953,562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...