Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	8.460	8.680	8.460	8.680	1,607	+0.14(+1.64%)
Dec 28, 2012	8.540	8.670	8.540	8.540	3,161	-0.27(-3.06%)
Dec 27, 2012	8.700	8.810	8.680	8.810	1,324	+0.21(+2.43%)
Dec 26, 2012	8.600	8.700	8.600	8.601	1,491	+0.00(+0.01%)
Dec 24, 2012	8.600	8.600	8.600	8.600	626	-0.21(-2.38%)
Dec 21, 2012	8.780	8.840	8.770	8.810	2,056	-0.23(-2.54%)
Dec 20, 2012	8.850	9.040	8.850	9.040	3,864	+0.12(+1.35%)
Dec 19, 2012	8.900	8.920	8.890	8.920	1,291	+0.07(+0.79%)
Dec 18, 2012	8.750	8.920	8.750	8.850	4,361	+0.26(+3.03%)
Dec 17, 2012	8.490	8.670	8.490	8.590	3,073	-0.19(-2.16%)
Dec 14, 2012	8.650	8.780	8.650	8.780	4,367	+0.40(+4.77%)
Dec 13, 2012	8.470	8.500	8.380	8.380	13,436	-0.12(-1.41%)
Dec 12, 2012	8.481	8.640	8.480	8.500	2,028	+0.09(+1.07%)
Dec 11, 2012	8.410	8.410	8.410	8.410	886	-0.03(-0.36%)
Dec 10, 2012	8.500	8.510	8.440	8.440	8,564	+0.45(+5.63%)
Dec 07, 2012	7.990	7.990	7.990	7.990	1,972	+0.06(+0.76%)
Dec 06, 2012	7.930	8.060	7.930	7.930	9,354	+0.09(+1.15%)
Dec 05, 2012	7.840	7.840	7.840	7.840	425	-0.04(-0.51%)
Dec 04, 2012	7.750	7.890	7.750	7.880	1,783	+0.09(+1.16%)
Nov 30, 2012	7.770	7.850	7.770	7.790	1,433	-0.10(-1.27%)
Nov 29, 2012	7.960	7.960	7.770	7.890	2,264	-0.07(-0.88%)
Nov 28, 2012	7.920	8.060	7.920	7.960	2,443	+0.05(+0.63%)
Nov 27, 2012	8.060	8.060	7.910	7.910	7,289	-0.19(-2.35%)
Nov 26, 2012	8.080	8.100	8.000	8.100	17,698	-0.15(-1.82%)
Nov 24, 2012	8.130	8.250	8.130	8.250	4,222	+0.00(+0.00%)
Nov 23, 2012	8.130	8.250	8.130	8.250	4,222	+0.52(+6.73%)
Nov 21, 2012	7.720	7.730	7.720	7.730	344	-0.34(-4.21%)
Nov 20, 2012	8.020	8.100	8.010	8.070	2,674	-0.20(-2.42%)
Nov 19, 2012	8.130	8.330	8.130	8.270	1,216	+0.36(+4.55%)
Nov 16, 2012	7.900	7.910	7.880	7.910	2,748	+0.22(+2.86%)
Nov 15, 2012	7.690	7.770	7.690	7.690	1,221	-0.09(-1.16%)
Nov 14, 2012	7.800	7.800	7.780	7.780	300	+0.02(+0.26%)
Nov 13, 2012	7.920	7.920	7.760	7.760	876	-0.20(-2.51%)
Nov 09, 2012	7.960	7.960	7.960	7.960	0	-0.06(-0.75%)
Nov 08, 2012	8.080	8.080	8.010	8.020	1,604	-0.18(-2.20%)
Nov 07, 2012	8.200	8.200	8.200	8.200	711	+0.04(+0.49%)
Nov 06, 2012	8.160	8.160	8.160	8.160	112	+0.03(+0.37%)
Nov 05, 2012	8.310	8.310	8.130	8.130	313	-0.04(-0.49%)
Nov 02, 2012	8.350	8.410	8.170	8.170	1,635	-0.24(-2.85%)
Nov 01, 2012	8.290	8.410	8.290	8.410	5,549	+0.38(+4.73%)
Oct 31, 2012	8.230	8.230	8.030	8.030	2,493	-0.19(-2.31%)
Oct 26, 2012		8.220	8.220	8.220	0	-0.40(-4.64%)
Oct 25, 2012	8.620	8.620	8.620	8.620	200	-0.45(-4.96%)
Oct 24, 2012	9.070	9.070	9.070	9.070	1,836	+0.52(+6.08%)
Oct 23, 2012	8.730	8.930	8.550	8.550	5,862	+0.18(+2.15%)
Oct 19, 2012	8.610	8.610	8.370	8.370	1,186	+0.20(+2.45%)
Oct 18, 2012	8.110	8.190	8.110	8.170	9,647	+0.15(+1.87%)
Oct 17, 2012	8.020	8.020	8.020	8.020	276	+0.01(+0.12%)
Oct 16, 2012	7.890	8.070	7.890	8.010	1,631	+0.42(+5.53%)
Oct 15, 2012	7.590	7.590	7.590	7.590	273	+0.22(+2.99%)
Oct 12, 2012	7.240	7.370	7.240	7.370	3,616	-0.08(-1.07%)
Oct 11, 2012	7.450	7.450	7.380	7.450	43,979	+0.34(+4.78%)
Oct 10, 2012	7.020	7.180	7.020	7.110	6,960	+0.09(+1.28%)
Oct 09, 2012	7.050	7.050	7.020	7.020	247	-0.05(-0.71%)
Oct 08, 2012	7.270	7.270	7.070	7.070	830	-0.04(-0.56%)
Oct 06, 2012	7.120	7.200	7.110	7.110	7,164	+0.00(+0.00%)
Oct 05, 2012	7.120	7.200	7.110	7.110	7,164	+0.13(+1.86%)
Oct 04, 2012	6.860	6.980	6.860	6.980	3,720	+0.12(+1.75%)
Oct 03, 2012	6.670	6.860	6.670	6.860	463	-0.14(-2.01%)
Oct 02, 2012	7.040	7.040	7.001	7.001	682	+0.03(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.