Shanghai - Delayed Quote CNY

Shanghai Mechanical & Electrical Industry Co.,Ltd. (600835.SS)

20.16
-0.29
(-1.42%)
At close: June 6 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202520.4620.4819.9920.1620.1611,589,335
Jun 5, 202520.3220.4920.0120.4520.458,481,380
Jun 4, 202520.3520.5920.0720.2520.258,226,398
Jun 3, 202520.3120.5420.2320.3720.376,328,826
May 30, 202520.7420.7520.0520.4520.4514,302,596
May 29, 202520.7821.0420.6220.7820.7811,306,945
May 28, 202520.3721.0720.3120.7420.7416,968,174
May 27, 202520.8620.9820.2020.3820.3812,348,084
May 26, 202520.5121.0220.2920.8220.8213,842,450
May 23, 202520.9521.1320.5220.5220.5211,958,585
May 22, 202521.3221.3320.7020.7720.7717,924,965
May 21, 202521.8821.9821.0921.6821.6819,842,054
May 20, 202521.8622.0421.5221.8821.8815,069,198
May 19, 202523.1523.4521.7021.9821.9828,791,483
May 16, 202522.7023.6522.5723.2123.2117,453,980
May 15, 202523.6923.6922.8622.9522.9513,713,554
May 14, 202523.9223.9822.9623.3323.3316,234,943
May 13, 202523.8024.5723.5723.7523.7524,603,985
May 12, 202523.4224.1023.2123.6023.6018,511,374
May 9, 202523.7224.3822.5123.0023.0023,260,324
May 8, 202522.7523.8822.6523.4623.4618,987,398
May 7, 202523.2323.5622.6222.8822.8815,408,300
May 6, 202522.0123.5921.7323.2423.2425,545,947
Apr 30, 202521.3422.3421.3322.1622.1615,192,372
Apr 29, 202521.4221.8521.2421.3821.388,450,786
Apr 28, 202521.7521.9821.2621.4221.4210,725,108
Apr 25, 202522.1622.1721.7021.9621.9610,950,851
Apr 24, 202521.7322.7721.3222.0722.0721,297,736
Apr 23, 202521.3122.0020.9621.7321.7320,989,315
Apr 22, 202520.9521.2020.6221.0221.0212,921,096
Apr 21, 202520.0221.0119.6520.7320.7312,865,872
Apr 18, 202519.8820.4819.7520.1920.1911,002,900
Apr 17, 202519.3720.4019.3319.9319.9315,529,037
Apr 16, 202520.0620.1719.2519.4819.4811,865,937
Apr 15, 202520.2320.6519.8020.1720.1713,087,226
Apr 14, 202520.0420.8820.0420.2120.2118,506,921
Apr 11, 202518.9020.0718.8019.7619.7619,474,927
Apr 10, 202518.8219.7318.8219.1719.1725,924,311
Apr 9, 202517.6518.8016.8318.6218.6236,647,712
Apr 8, 202519.2019.4517.7717.8017.8034,946,500
Apr 7, 202519.7520.7419.7419.7419.7410,653,473
Apr 3, 202521.5022.4221.5021.9321.9319,603,772
Apr 2, 202521.0022.2620.9021.9821.9828,983,596
Apr 1, 202521.2021.8620.6920.7720.7713,622,197
Mar 31, 202521.3321.5820.6020.9820.9817,507,100
Mar 28, 202521.7822.1521.4121.6921.6912,431,845
Mar 27, 202522.0022.2621.6021.6721.6713,762,820
Mar 26, 202522.2922.8522.0722.1022.1012,764,729
Mar 25, 202522.4023.1922.2522.3422.3415,353,012
Mar 24, 202522.4322.8221.9122.4922.4918,674,420
Mar 21, 202523.4623.5322.1822.2922.2923,055,621
Mar 20, 202523.2724.2023.0323.6923.6920,990,245
Mar 19, 202523.6023.7823.0223.3023.3015,585,432
Mar 18, 202524.0924.1023.2823.7923.7921,619,225
Mar 17, 202523.8024.5523.4824.1124.1120,952,393
Mar 14, 202523.5524.2023.0823.8323.8324,236,014
Mar 13, 202524.5624.6723.0823.5023.5038,376,699
Mar 12, 202525.1026.1524.7024.9224.9238,187,709
Mar 11, 202524.7526.1324.6025.2725.2738,453,041
Mar 10, 202524.3725.7423.8025.4825.4840,622,047
Mar 7, 202525.3225.5524.3624.4924.4942,951,834
Mar 6, 202524.5525.9824.5525.6025.6064,333,081
Mar 5, 202524.1025.7723.8025.5425.5479,132,029
Mar 4, 202521.5824.1321.5824.1324.1325,958,648
Mar 3, 202522.8522.8621.5521.9421.9437,530,942
Feb 28, 202523.9224.2621.9822.8622.8661,912,541
Feb 27, 202524.2026.4823.7723.9523.9596,146,534
Feb 26, 202521.8824.0721.5124.0724.0749,180,771
Feb 25, 202521.6422.3621.6121.8821.8840,032,952
Feb 24, 202522.6522.8921.0722.2222.2276,515,358
Feb 21, 202521.3723.2820.4223.2823.2897,426,999
Feb 20, 202519.7321.1619.7321.1621.1661,167,339
Feb 19, 202517.8019.4617.8019.2419.2439,670,722
Feb 18, 202518.1618.4917.8117.9217.9217,690,449
Feb 17, 202518.4318.5317.9718.2018.2017,164,696
Feb 14, 202518.9019.0718.4918.5418.5418,719,000
Feb 13, 202519.0619.7318.4519.0719.0728,566,000
Feb 12, 202517.8319.5517.8319.0619.0632,099,523
Feb 11, 202518.3418.3417.8917.9617.9612,713,431
Feb 10, 202518.4518.6018.1318.2218.2215,812,553
Feb 7, 202518.4518.6818.1718.4618.4617,268,516
Feb 6, 202517.7818.9117.7118.5118.5121,754,376
Feb 5, 202518.0318.3617.5217.9117.9116,338,177
Jan 27, 202518.0018.1817.6317.7517.7513,015,800
Jan 24, 202517.6518.0917.5617.9617.9612,485,961
Jan 23, 202517.9018.4817.6517.7117.7117,824,300
Jan 22, 202517.3718.3217.1617.8317.8324,930,160
Jan 21, 202517.2817.6816.7717.4917.4919,959,572
Jan 20, 202517.2017.5017.0217.1417.1414,776,400
Jan 17, 202516.7017.1116.5816.9616.9612,521,278
Jan 16, 202517.0117.4716.7116.7716.7716,045,100
Jan 15, 202517.3017.4516.8616.9416.9418,547,189
Jan 14, 202516.2817.3016.2817.2517.2523,463,363
Jan 13, 202516.2216.7516.1216.3516.3521,624,243
Jan 10, 202515.8817.4915.8216.8316.8341,226,211
Jan 9, 202515.7816.0915.6815.9015.909,019,000
Jan 8, 202515.8616.0615.2015.9215.9214,350,937
Jan 7, 202515.7916.0615.7415.9615.969,569,491
Jan 6, 202516.0816.2915.6015.7915.7912,666,900
Jan 3, 202517.1117.2216.0516.1616.1617,241,646
Jan 2, 202517.6918.0816.8817.1217.1213,467,556
Dec 31, 202417.9218.2917.6017.9217.9215,890,339
Dec 30, 202418.3518.4117.6617.9217.9218,281,495
Dec 27, 202418.4118.8418.2518.5118.5110,041,900
Dec 26, 202418.3018.6418.2318.4918.4910,200,827
Dec 25, 202418.6518.8018.0018.3118.3110,640,658
Dec 24, 202418.7118.9418.3518.5918.5910,778,512
Dec 23, 202419.2819.2818.6618.7518.7511,257,400
Dec 20, 202418.9019.8018.8419.3319.3315,099,524
Dec 19, 202418.7919.3218.4819.0719.0714,290,436
Dec 18, 202419.3519.5018.8818.9918.9913,174,042
Dec 17, 202419.7719.9519.1519.2919.2917,335,700
Dec 16, 202420.0020.5019.6319.8019.8017,395,236
Dec 13, 202420.9721.2020.1420.2520.2524,078,780
Dec 12, 202421.5021.6320.8921.1521.1535,422,547
Dec 11, 202420.8922.3020.5721.9921.9960,585,911
Dec 10, 202420.9921.2420.1720.2720.2729,142,849
Dec 9, 202420.7021.7720.0020.3020.3034,296,722
Dec 6, 202420.6021.5519.4621.1521.1548,054,237
Dec 5, 202418.9420.2418.6620.2420.2438,940,362
Dec 4, 202418.8819.9118.7619.0219.0230,097,101
Dec 3, 202419.3819.4818.5918.9518.9522,514,362
Dec 2, 202418.6519.4618.4219.2319.2331,972,010
Nov 29, 202418.3818.9917.7018.5918.5928,540,400
Nov 28, 202418.1219.0717.7618.5918.5930,068,060
Nov 27, 202417.7718.2417.4018.0618.0623,300,000
Nov 26, 202418.8919.0018.0318.1018.1024,619,224
Nov 25, 202420.0020.0318.4019.0019.0035,014,203
Nov 22, 202420.1221.4419.7520.1620.1650,907,543
Nov 21, 202418.9920.6518.7920.5020.5056,979,898
Nov 20, 202417.5619.3017.2818.7918.7940,521,621
Nov 19, 202417.5017.9417.0317.6117.6120,572,654
Nov 18, 202418.1718.7517.4417.5917.5926,337,533
Nov 15, 202418.8319.0018.1118.1818.1832,059,730
Nov 14, 202419.5520.4019.0319.1219.1249,671,525
Nov 13, 202418.3619.8218.2019.8219.8255,279,709
Nov 12, 202418.7019.1917.8318.0218.0240,991,270
Nov 11, 202419.8019.8018.2018.9018.9046,454,815
Nov 8, 202419.0520.9919.0519.7719.7761,388,896
Nov 7, 202420.8022.3018.8120.0020.0082,115,593
Nov 6, 202420.0020.8520.0020.8520.8532,810,488
Nov 5, 202418.3019.2817.6118.9518.9561,533,118
Nov 4, 202416.4218.2816.3017.7017.7052,473,961
Nov 1, 202419.2319.2316.9716.9716.9747,211,886
Oct 31, 202417.1419.1317.1318.8518.8555,618,558
Oct 30, 202417.7517.7516.8817.3917.3937,436,679
Oct 29, 202418.0018.6217.3217.8017.8056,265,701
Oct 28, 202417.0518.2117.0018.2118.2154,623,800
Oct 25, 202415.2116.7415.1016.5516.5534,256,195
Oct 24, 2024 0.2 Dividend
Oct 24, 202415.1615.6515.0015.2215.2216,429,710
Oct 23, 202415.3815.7715.1315.4115.2119,033,242
Oct 22, 202415.0615.9814.6515.4915.2932,768,045
Oct 21, 202414.4815.6814.4515.0614.8627,938,367
Oct 18, 202414.4014.6614.0514.3814.1927,189,200
Oct 17, 202414.0914.9714.0114.4214.2325,244,197
Oct 16, 202413.3514.0613.2814.0013.8217,042,057
Oct 15, 202413.9313.9513.3813.4313.2614,296,399
Oct 14, 202413.6114.3013.4013.9613.7819,548,033
Oct 11, 202413.9513.9513.4213.5213.3413,299,340
Oct 10, 202413.3814.4313.1814.0313.8520,679,196
Oct 9, 202414.4014.4013.2213.3313.1625,733,941
Oct 8, 202415.4015.4013.9014.5314.3425,240,873
Sep 30, 202413.7214.1513.3414.0013.8225,100,197
Sep 27, 202413.0313.2512.7012.9412.7715,418,509
Sep 26, 202411.8012.9211.7712.9012.7322,201,003
Sep 25, 202411.6812.0911.6611.7811.6317,366,601
Sep 24, 202410.9911.4910.9511.4711.329,175,592
Sep 23, 202410.8911.0210.8210.9210.782,724,194
Sep 20, 202410.8710.9810.8010.9010.764,571,843
Sep 19, 202410.7010.9410.6510.8710.735,473,548
Sep 18, 202410.5710.7110.5010.6910.554,192,010
Sep 13, 202410.7410.7610.5610.5710.433,488,200
Sep 12, 202410.7110.9310.7110.7410.603,453,683
Sep 11, 202410.8010.8210.6710.7610.624,019,760
Sep 10, 202410.8410.9110.6210.8810.744,799,800
Sep 9, 202410.8510.8810.7410.8010.664,415,600
Sep 6, 202410.9511.0210.8110.8410.703,902,500
Sep 5, 202410.9311.0410.9310.9610.823,479,681
Sep 4, 202410.9311.0610.9110.9610.823,724,400
Sep 3, 202410.9211.0510.8810.9910.854,206,411
Sep 2, 202411.2011.2810.9110.9310.797,839,100
Aug 30, 202411.0511.4310.8811.2011.0510,471,054
Aug 29, 202410.8811.1410.8111.0910.955,620,230
Aug 28, 202410.9511.1010.9010.9310.794,244,153
Aug 27, 202411.0911.1410.9111.0310.895,326,853
Aug 26, 202411.1411.2010.9911.1511.015,422,501
Aug 23, 202411.1911.2811.0611.1310.995,005,105
Aug 22, 202411.2411.2811.0911.1511.013,884,000
Aug 21, 202411.3611.4211.1411.2211.076,117,900
Aug 20, 202411.4311.4711.2411.3811.238,181,565
Aug 19, 202411.4311.5811.3711.3811.239,382,711
Aug 16, 202411.5711.6211.3411.3511.208,354,300
Aug 15, 202411.6611.8311.5111.6111.4610,464,200
Aug 14, 202411.7711.9411.7311.7311.588,053,716
Aug 13, 202411.6811.8611.5911.8211.678,559,500
Aug 12, 202411.6211.8311.5011.7311.589,930,200
Aug 9, 202411.6611.8511.6011.6211.477,085,600
Aug 8, 202411.3911.6611.3611.6211.4710,523,485
Aug 7, 202411.4311.6511.4111.4511.307,250,500
Aug 6, 202411.3811.5711.3611.4711.327,491,400
Aug 5, 202411.4711.6711.3211.3211.1711,102,900
Aug 2, 202411.4111.7211.3311.5811.4313,183,001
Aug 1, 202411.5911.6911.4611.5011.3510,577,023
Jul 31, 202411.1511.6711.0811.6111.4614,735,566
Jul 30, 202411.0911.2510.9811.1511.019,717,796
Jul 29, 202411.2811.4011.0711.1911.0412,761,174
Jul 26, 202410.7611.3210.7211.1911.0417,885,639
Jul 25, 202410.8810.9510.4710.6110.477,678,458
Jul 24, 202410.6010.7910.5510.6910.556,128,800
Jul 23, 202411.0311.0610.6110.6110.478,548,524
Jul 22, 202411.0111.1910.9311.1110.9711,208,674
Jul 19, 202410.8110.9210.7710.8410.705,318,116
Jul 18, 202410.6610.8910.5110.8610.727,246,776
Jul 17, 202410.6910.7810.5810.7010.565,643,932
Jul 16, 202410.7910.8010.6010.6810.543,021,532
Jul 15, 202410.8510.8610.7110.7810.643,312,484
Jul 12, 202410.8910.9510.8010.8610.724,026,349
Jul 11, 202410.9711.0210.8510.9410.807,119,320
Jul 10, 202410.9310.9510.7310.7910.654,037,500
Jul 9, 202410.6510.9910.4910.9710.836,744,700
Jul 8, 202410.8910.9110.6710.6910.554,965,453
Jul 5, 202411.0111.0111.0111.0110.87-
Jul 4, 202411.1211.3010.9611.0110.877,735,501
Jul 3, 202411.8011.8911.1211.1811.0311,223,404
Jul 2, 202411.6811.7511.6111.6611.513,453,991
Jul 1, 202411.4511.7411.4511.7311.585,400,300
Jun 28, 202411.4411.6211.2111.5111.368,175,099
Jun 27, 202411.4811.4811.2011.2811.136,685,815
Jun 26, 202411.4111.5911.3011.4911.345,106,086
Jun 25, 202411.3511.5811.3411.4611.314,166,675
Jun 24, 202411.5211.6111.2811.3011.155,677,600
Jun 21, 202411.7611.8111.5611.5611.414,821,461
Jun 20, 202411.7411.8711.6011.6411.494,219,218
Jun 19, 202412.1312.1511.7411.7511.605,612,826
Jun 18, 202412.0512.1811.9812.1011.946,332,129
Jun 17, 202412.1712.3211.9612.0211.867,010,051
Jun 14, 202412.1412.2412.0112.2012.044,854,672
Jun 13, 202412.2012.2011.9712.1211.964,479,514
Jun 12, 202411.9412.2511.9012.1411.986,976,819
Jun 11, 202412.1012.1511.8511.9711.815,460,777
Jun 7, 202412.2212.2612.0412.1812.024,156,668
Jun 6, 202412.2612.4412.0412.1211.965,204,600

Related Tickers

600783.SS Luxin Venture Capital Group Co., Ltd.
12.44
-0.72%
 
600435.SS NORTH NAVIGATION
11.00
-1.26%
 
002430.SZ Hangzhou Oxygen Plant Group Co.,Ltd.
19.19
+0.42%
 
688726.SS LAPLACE Renewable Energy Technology Co., Ltd.
40.40
-0.02%
 
600894.SS Guangzhou Guangri Stock Co.,Ltd.
10.39
+0.97%
 
6508.T Meidensha Corporation
4,795.00
+2.57%
 
6351.T Tsurumi Manufacturing Co.,Ltd.
3,465.00
-0.86%
 
688700.SS Kunshan Dongwei Technology Co.,Ltd.
37.94
+10.42%
 
6406.T Fujitec Co., Ltd.
5,601.00
-0.85%
 
6457.T Glory Ltd.
3,142.00
+0.10%