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
Jun 04, 2026
0.45
0.45
0.45
0.45
0.45
-0.66%
0
0.00
Jun 03, 2026
0.45
0.45
0.45
0.45
0.45
-0.44%
0
0.00
Jun 02, 2026
0.45
0.45
0.45
0.45
0.45
-1.73%
0
0.00
Jun 01, 2026
0.46
0.46
0.46
0.46
0.46
+1.99%
0
0.00
May 29, 2026
0.45
0.45
0.45
0.45
0.45
-4.63%
0
0.00
May 28, 2026
0.48
0.48
0.48
0.48
0.48
-1.86%
0
0.00
May 27, 2026
0.48
0.48
0.48
0.48
0.48
-5.65%
0
0.00
May 26, 2026
0.51
0.51
0.51
0.51
0.51
-10.31%
0
0.00
May 25, 2026
0.57
0.57
0.57
0.57
0.57
+2.14%
1,000
0.84
May 22, 2026
0.56
0.56
0.56
0.56
0.56
+2.94%
0
0.00
May 21, 2026
0.54
0.54
0.54
0.54
0.54
-4.90%
0
0.00
May 20, 2026
0.57
0.57
0.57
0.57
0.57
+5.15%
0
0.00
May 19, 2026
0.54
0.54
0.54
0.54
0.54
+4.02%
0
0.00
May 18, 2026
0.52
0.52
0.52
0.52
0.52
+10.81%
0
0.00
May 15, 2026
0.46
0.47
0.46
0.47
0.47
+5.12%
5,903
5.40
May 14, 2026
0.45
0.45
0.45
0.45
0.45
-4.67%
0
0.00
May 13, 2026
0.47
0.47
0.47
0.47
0.47
+3.97%
0
0.00
May 12, 2026
0.45
0.45
0.45
0.45
0.45
-1.52%
0
0.00
May 11, 2026
0.46
0.46
0.46
0.46
0.46
+8.24%
0
0.00
May 08, 2026
0.43
0.43
0.43
0.43
0.43
-1.16%
0
0.00
May 07, 2026
0.43
0.43
0.43
0.43
0.43
-3.59%
0
0.00
May 06, 2026
0.43
0.45
0.43
0.45
0.45
+6.44%
1,750
1.60
May 05, 2026
0.42
0.42
0.42
0.42
0.42
-4.56%
0
0.00
May 04, 2026
0.43
0.44
0.43
0.44
0.44
+2.57%
600
0.55
May 01, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
0
0.00
Apr 30, 2026
0.43
0.43
0.43
0.43
0.43
+2.64%
0
0.00
Apr 29, 2026
0.42
0.42
0.42
0.42
0.42
-1.42%
0
0.00
Apr 28, 2026
0.42
0.42
0.42
0.42
0.42
-0.47%
50,000
172.36
Apr 27, 2026
0.43
0.43
0.43
0.43
0.43
+0.95%
0
0.00
Apr 24, 2026
0.42
0.42
0.42
0.42
0.42
-2.77%
0
0.00
Apr 23, 2026
0.43
0.43
0.43
0.43
0.43
+3.10%
1,000
3.06
Apr 22, 2026
0.42
0.42
0.42
0.42
0.42
-0.71%
0
0.00
Apr 21, 2026
0.42
0.42
0.42
0.42
0.42
-4.08%
0
0.00
Apr 20, 2026
0.43
0.44
0.43
0.44
0.44
+0.68%
6,556
18.00
Apr 17, 2026
0.43
0.44
0.43
0.44
0.44
+2.34%
1,250
3.63
Apr 16, 2026
0.43
0.43
0.43
0.43
0.43
+2.88%
0
0.00
Apr 15, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
0
0.00
Apr 14, 2026
0.42
0.42
0.42
0.42
0.42
-0.24%
0
0.00
Apr 13, 2026
0.42
0.42
0.42
0.42
0.42
-2.57%
0
0.00
Apr 10, 2026
0.43
0.43
0.43
0.43
0.43
-0.23%
0
0.00
Apr 09, 2026
0.43
0.43
0.43
0.43
0.43
-1.38%
0
0.00
Apr 08, 2026
0.44
0.44
0.44
0.44
0.44
+4.57%
0
0.00
Apr 07, 2026
0.42
0.42
0.42
0.42
0.42
-1.89%
2,460
6.86
Apr 06, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
0
0.00
Apr 03, 2026
0.42
0.42
0.41
0.42
0.42
0.00%
0
0.00
Apr 02, 2026
0.41
0.42
0.41
0.42
0.42
0.00%
1,011
2.95
Apr 01, 2026
0.42
0.42
0.42
0.42
0.42
+2.91%
0
0.00
Mar 31, 2026
0.41
0.41
0.41
0.41
0.41
-3.74%
0
0.00
Mar 30, 2026
0.43
0.43
0.43
0.43
0.43
-2.73%
0
0.00
Mar 27, 2026
0.44
0.44
0.44
0.44
0.44
+0.46%
0
0.00
Rows:
50