Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Shanghai Electric Group Company (2727) Historical Prices

HK:2727 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.422.442.392.402.40-1.44%11,665,6000.88
Oct 29, 20262.492.492.432.442.44-2.21%12,961,1680.94
Oct 28, 20262.482.492.462.492.49+0.61%12,287,3510.88
Oct 27, 20262.532.542.452.482.48-1.39%10,529,7640.74
Oct 26, 20262.512.512.472.512.51-0.40%6,704,0000.46
Oct 23, 20262.482.542.422.522.52+0.80%12,022,0000.76
Oct 22, 20262.602.602.482.502.50-3.85%13,560,0000.86
Oct 21, 20262.622.652.582.602.60-0.76%8,536,0000.54
Oct 20, 20262.662.672.592.622.62-1.87%11,066,0000.69
Oct 19, 20262.672.692.632.672.67+0.00%00.00
Oct 16, 20262.632.692.632.672.67+1.52%11,758,0000.72
Oct 15, 20262.672.702.602.632.63-2.95%17,596,6991.07
Oct 14, 20262.782.782.712.712.71-2.52%8,830,0000.53
Oct 13, 20262.802.802.712.782.78-0.18%8,446,8510.50
Oct 12, 20262.822.852.782.792.79-0.36%7,572,0000.45
Oct 09, 20262.812.822.742.802.80+0.00%8,664,0000.51
Oct 08, 20262.902.922.802.802.80-2.61%11,346,0000.67
Oct 07, 20262.932.932.832.872.87+0.17%2,388,0000.14
Oct 06, 20262.882.892.852.872.87+0.00%1,664,0000.09
Oct 05, 20262.912.912.822.872.87+0.53%1,174,0000.07
Oct 02, 20262.942.942.772.852.85-1.55%4,291,3680.23
Oct 01, 20262.902.912.832.902.90+0.00%00.00
Sep 30, 20262.842.912.832.902.90+2.12%12,008,5740.64
Sep 29, 20262.902.902.832.842.84-1.56%12,368,0000.65
Sep 28, 20262.942.952.842.882.88-0.52%21,780,0001.17
Sep 25, 20263.003.002.842.902.90-3.50%10,656,0000.57
Sep 24, 20262.953.012.923.003.00+1.87%16,270,0000.87
Sep 23, 20263.003.002.922.952.95-1.17%11,892,6060.62
Sep 22, 20262.933.032.932.982.98+0.85%11,866,0000.62
Sep 21, 20262.973.012.942.962.96-2.15%12,036,0000.62
Sep 18, 20262.873.022.873.023.02+5.23%36,664,0001.90
Sep 17, 20262.882.882.832.872.87-0.35%7,560,0000.39
Sep 16, 20262.872.902.852.882.88+0.35%6,864,0000.35
Sep 15, 20262.922.942.872.872.87-1.88%11,114,3220.57
Sep 14, 20263.033.032.922.932.93-2.50%15,196,0000.76
Sep 11, 20263.033.032.953.003.00-0.99%11,599,5860.58
Sep 10, 20263.103.103.013.033.03-2.26%9,552,0000.47
Sep 09, 20263.073.103.043.103.10+0.81%11,886,0000.57
Sep 08, 20263.103.113.043.083.08-0.16%10,296,0000.48
Sep 07, 20263.053.103.043.083.08+1.15%12,692,0000.58
Sep 04, 20263.023.053.003.053.05+1.67%17,494,0000.79
Sep 03, 20262.933.022.933.003.00+2.22%18,204,0000.81
Sep 02, 20262.942.942.882.932.93-0.34%8,336,0000.37
Sep 01, 20262.922.982.902.942.94+1.03%15,446,1030.67
Aug 31, 20262.972.972.872.912.91-2.02%29,626,0001.30
Aug 28, 20262.952.982.902.972.97+0.68%25,292,8481.08
Aug 27, 20262.972.972.932.952.95-0.51%12,656,0000.53
Aug 26, 20262.973.052.952.972.97+1.19%22,934,0000.94
Aug 25, 20262.962.962.922.932.93-0.85%15,756,0000.64
Aug 24, 20263.063.062.942.962.96-3.75%29,520,3811.16