tiprankstipranks
Shanghai Electric Group Company Limited Class H (DE:USR)
FRANKFURT:USR
Germany Market
USR
Shanghai Electric Group Company
RESEARCH TOOLSreports

Shanghai Electric Group Company (USR) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 26, 2026
0.32
0.32
0.32
0.32
0.32
+1.26%
0
0.00
Aug 25, 2026
0.32
0.32
0.32
0.32
0.32
-0.31%
0
0.00
Aug 24, 2026
0.32
0.32
0.32
0.32
0.32
-2.75%
0
0.00
Aug 21, 2026
0.33
0.33
0.33
0.33
0.33
-0.61%
0
0.00
Aug 20, 2026
0.33
0.33
0.33
0.33
0.33
-1.20%
0
0.00
Aug 19, 2026
0.33
0.33
0.33
0.33
0.33
-1.77%
0
0.00
Aug 18, 2026
0.34
0.34
0.34
0.34
0.34
-1.17%
0
0.00
Aug 17, 2026
0.34
0.34
0.34
0.34
0.34
0.00%
0
0.00
Aug 14, 2026
0.34
0.34
0.34
0.34
0.34
-2.00%
0
0.00
Aug 13, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
0
0.00
Aug 12, 2026
0.35
0.35
0.35
0.35
0.35
-0.57%
0
0.00
Aug 11, 2026
0.35
0.35
0.35
0.35
0.35
-1.68%
0
0.00
Aug 10, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Aug 07, 2026
0.36
0.36
0.36
0.36
0.36
-3.24%
0
0.00
Aug 06, 2026
0.37
0.37
0.37
0.37
0.37
-1.60%
2,700
3.22
Aug 05, 2026
0.38
0.38
0.38
0.38
0.38
+1.62%
0
0.00
Aug 04, 2026
0.37
0.37
0.37
0.37
0.37
+1.09%
0
0.00
Aug 03, 2026
0.37
0.37
0.37
0.37
0.37
+3.98%
0
0.00
Jul 31, 2026
0.35
0.35
0.35
0.35
0.35
+1.15%
0
0.00
Jul 30, 2026
0.35
0.35
0.35
0.35
0.35
-2.52%
0
0.00
Jul 29, 2026
0.36
0.36
0.36
0.36
0.36
+1.13%
0
0.00
Jul 28, 2026
0.35
0.35
0.35
0.35
0.35
-1.67%
0
0.00
Jul 27, 2026
0.36
0.36
0.36
0.36
0.36
+0.56%
0
0.00
Jul 24, 2026
0.36
0.36
0.36
0.36
0.36
-2.99%
0
0.00
Jul 23, 2026
0.37
0.37
0.37
0.37
0.37
+2.79%
10,000
6.61
Jul 22, 2026
0.36
0.36
0.36
0.36
0.36
0.00%
0
0.00
Jul 21, 2026
0.36
0.36
0.36
0.36
0.36
+3.47%
0
0.00
Jul 20, 2026
0.34
0.35
0.34
0.35
0.35
+3.59%
3,000
2.03
Jul 17, 2026
0.33
0.33
0.33
0.33
0.33
-4.84%
0
0.00
Jul 16, 2026
0.35
0.35
0.35
0.35
0.35
-0.28%
0
0.00
Jul 15, 2026
0.35
0.35
0.35
0.35
0.35
-0.28%
0
0.00
Jul 14, 2026
0.35
0.35
0.35
0.35
0.35
+3.82%
0
0.00
Jul 13, 2026
0.35
0.35
0.34
0.34
0.34
-7.36%
30,000
26.60
Jul 10, 2026
0.37
0.37
0.37
0.37
0.37
+2.80%
0
0.00
Jul 09, 2026
0.36
0.36
0.36
0.36
0.36
-2.72%
0
0.00
Jul 08, 2026
0.37
0.37
0.37
0.37
0.37
+0.55%
0
0.00
Jul 07, 2026
0.37
0.37
0.37
0.37
0.37
-5.19%
0
0.00
Jul 06, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
0
0.00
Jul 03, 2026
0.39
0.39
0.39
0.39
0.39
+1.05%
0
0.00
Jul 02, 2026
0.38
0.38
0.38
0.38
0.38
+1.87%
0
0.00
Jul 01, 2026
0.37
0.37
0.37
0.37
0.37
-0.27%
0
0.00
Jun 30, 2026
0.38
0.38
0.38
0.38
0.38
-2.85%
0
0.00
Jun 29, 2026
0.39
0.39
0.39
0.39
0.39
+4.89%
0
0.00
Jun 26, 2026
0.37
0.37
0.37
0.37
0.37
-3.16%
0
0.00
Jun 25, 2026
0.38
0.38
0.38
0.38
0.38
-2.56%
0
0.00
Jun 24, 2026
0.39
0.39
0.39
0.39
0.39
-2.50%
0
0.00
Jun 23, 2026
0.40
0.40
0.40
0.40
0.40
-3.61%
0
0.00
Jun 22, 2026
0.42
0.42
0.42
0.42
0.42
-0.95%
0
0.00
Jun 19, 2026
0.42
0.42
0.42
0.42
0.42
+0.96%
0
0.00
Jun 18, 2026
0.42
0.42
0.42
0.42
0.42
-1.66%
0
0.00
Rows:
50