Shanghai Electric Group Co Ltd H historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	2.280	2.280	2.230	2.230	2.220	6,416,000
2021-12-01	2.220	2.300	2.220	2.290	2.280	6,814,000
2021-11-30	2.290	2.290	2.220	2.230	2.220	8,480,000
2021-11-29	2.230	2.290	2.210	2.260	2.250	5,912,000
2021-11-26	2.300	2.310	2.230	2.240	2.230	12,071,437
2021-11-25	2.290	2.320	2.270	2.300	2.290	7,467,000
2021-11-24	2.340	2.340	2.300	2.300	2.290	7,074,000
2021-11-23	2.310	2.400	2.310	2.330	2.320	11,720,000
2021-11-22	2.340	2.390	2.290	2.310	2.300	5,922,000
2021-11-19	2.280	2.350	2.260	2.330	2.320	10,844,000
2021-11-18	2.300	2.300	2.270	2.300	2.290	4,358,000
2021-11-17	2.270	2.320	2.250	2.290	2.280	7,185,692
2021-11-16	2.290	2.340	2.260	2.280	2.270	8,670,000
2021-11-15	2.340	2.340	2.290	2.300	2.290	4,730,000
2021-11-12	2.340	2.380	2.310	2.310	2.300	7,382,000
2021-11-11	2.300	2.340	2.290	2.320	2.310	5,380,635
2021-11-10	2.320	2.350	2.260	2.300	2.290	6,692,000
2021-11-09	2.320	2.380	2.310	2.340	2.330	5,096,000
2021-11-08	2.370	2.410	2.280	2.310	2.300	12,586,000
2021-11-05	2.370	2.440	2.340	2.370	2.360	26,780,000
2021-11-04	2.220	2.380	2.220	2.370	2.360	29,180,000
2021-11-03	2.220	2.260	2.170	2.210	2.201	13,790,000
2021-11-02	2.220	2.260	2.180	2.210	2.201	12,042,000
2021-11-01	2.220	2.240	2.170	2.210	2.201	8,963,621
2021-10-29	2.150	2.240	2.110	2.190	2.181	14,058,000
2021-10-28	2.180	2.220	2.120	2.150	2.141	10,850,000
2021-10-27	2.180	2.210	2.150	2.170	2.161	6,558,000
2021-10-26	2.170	2.220	2.150	2.170	2.161	8,430,000
2021-10-25	2.110	2.240	2.110	2.170	2.161	13,258,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.