Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014		10.55	10.55	10.55	0	+1.04(+10.97%)
Dec 30, 2014	9.570	9.570	9.507	9.507	2,041	-0.23(-2.39%)
Dec 29, 2014	9.730	9.741	9.730	9.740	1,085	+0.12(+1.25%)
Dec 26, 2014	9.780	9.780	9.620	9.620	1,456	-0.27(-2.73%)
Dec 23, 2014		9.890	9.890	9.890	0	+0.05(+0.51%)
Dec 22, 2014	9.830	9.870	9.830	9.840	5,438	-0.26(-2.60%)
Dec 19, 2014	10.06	10.10	10.06	10.10	3,888	-0.38(-3.60%)
Dec 18, 2014	10.53	10.63	10.48	10.48	8,607	+0.39(+3.87%)
Dec 17, 2014	10.08	10.09	9.900	10.09	2,519	-0.06(-0.59%)
Dec 16, 2014			10.14	10.15	4,043	-0.37(-3.52%)
Dec 15, 2014	10.55	10.55	10.52	10.52	1,382	-0.25(-2.32%)
Dec 12, 2014	10.78	10.78	10.77	10.77	3,213	+0.00(+0.00%)
Dec 11, 2014	10.88	10.88	10.77	10.77	735	-0.07(-0.65%)
Dec 10, 2014	10.84	10.84	10.84	10.84	338	-0.08(-0.73%)
Dec 09, 2014	10.88	10.92	10.87	10.92	128,637	-0.71(-6.10%)
Dec 08, 2014	11.69	11.71	11.63	11.63	26,841	+0.26(+2.29%)
Dec 05, 2014	11.37	11.37	11.37	11.37	443	+0.41(+3.74%)
Dec 04, 2014	11.05	11.05	10.96	10.96	9,993	-0.13(-1.20%)
Dec 03, 2014	11.13	11.15	11.05	11.09	4,425	-0.43(-3.75%)
Dec 02, 2014	11.54	11.55	11.50	11.53	8,244	+0.21(+1.81%)
Dec 01, 2014	11.33	11.33	11.32	11.32	2,491	-0.57(-4.79%)
Nov 28, 2014	11.99	11.99	11.89	11.89	720	-0.13(-1.08%)
Nov 26, 2014		12.02	12.02	12.02	0	+0.39(+3.35%)
Nov 25, 2014	11.64	11.64	11.61	11.63	1,095	+0.27(+2.38%)
Nov 24, 2014	11.37	11.42	11.36	11.36	4,066	+0.15(+1.34%)
Nov 21, 2014	11.21	11.21	11.21	11.21	2,245	+0.38(+3.51%)
Nov 20, 2014	10.80	10.85	10.80	10.83	3,727	+0.38(+3.64%)
Nov 19, 2014	10.46	10.46	10.44	10.45	6,271	-0.15(-1.42%)
Nov 18, 2014	10.60	10.61	10.60	10.60	25,766	-0.40(-3.64%)
Nov 17, 2014	11.01	11.01	11.00	11.00	1,543	-0.96(-8.03%)
Nov 14, 2014	12.02	12.02	11.96	11.96	4,041	-0.42(-3.39%)
Nov 13, 2014	12.38	12.38	12.38	12.38	913	+0.85(+7.37%)
Nov 12, 2014	11.53	11.53	11.53	11.53	1,188	+0.75(+6.96%)
Nov 11, 2014	10.78	10.78	10.78	10.78	1,091	-0.25(-2.27%)
Nov 10, 2014	11.03	11.03	11.03	11.03	878	+1.43(+14.90%)
Nov 07, 2014	9.610	9.610	9.600	9.600	505	-0.53(-5.23%)
Nov 06, 2014	10.13	10.16	10.13	10.13	7,735	+0.35(+3.58%)
Nov 05, 2014	9.780	9.780	9.780	9.780	1,669	-0.13(-1.31%)
Nov 04, 2014	9.930	9.936	9.910	9.910	3,201	+0.26(+2.69%)
Nov 03, 2014	9.640	9.675	9.640	9.650	1,302	-0.26(-2.62%)
Oct 31, 2014	9.840	9.940	9.840	9.910	1,443	+0.27(+2.80%)
Oct 30, 2014	9.570	9.640	9.570	9.640	2,197	+0.19(+1.96%)
Oct 29, 2014	9.510	9.510	9.420	9.455	2,389	+0.04(+0.48%)
Oct 28, 2014	9.320	9.410	9.280	9.410	94,685	+0.66(+7.54%)
Oct 27, 2014	8.750	8.780	9.300	8.750	40,600	-0.55(-5.91%)
Oct 24, 2014	9.280	9.320	9.040	9.300	12,495	+0.29(+3.28%)
Oct 23, 2014	8.960	9.010	8.960	9.005	152,118	-0.25(-2.68%)
Oct 22, 2014	9.260	9.370	9.250	9.253	250,538	-0.01(-0.07%)
Oct 21, 2014	9.300	9.300	9.230	9.260	27,597	-1.14(-10.96%)
Oct 20, 2014	10.49	10.75	10.40	10.40	1,673	+0.12(+1.17%)
Oct 17, 2014	10.12	10.43	10.12	10.28	3,851	-0.04(-0.44%)
Oct 16, 2014	10.24	10.37	10.24	10.32	2,366	+0.04(+0.34%)
Oct 15, 2014	10.30	10.30	10.15	10.29	3,995	+0.35(+3.52%)
Oct 14, 2014	9.998	10.03	9.930	9.940	2,272	-0.46(-4.44%)
Oct 13, 2014	10.44	10.54	10.40	10.40	2,738	-0.22(-2.05%)
Oct 10, 2014	10.67	10.72	10.62	10.62	9,420	-0.50(-4.45%)
Oct 09, 2014	11.15	11.17	11.11	11.12	2,872	+0.39(+3.68%)
Oct 08, 2014	10.63	10.72	10.60	10.72	59,255	+0.11(+1.04%)
Oct 07, 2014	10.65	10.68	10.58	10.61	30,979	-0.17(-1.58%)
Oct 06, 2014	10.84	10.86	10.78	10.78	18,533	+0.00(+0.00%)
Oct 03, 2014	10.79	10.79	10.76	10.78	4,935	+0.37(+3.60%)
Oct 02, 2014	10.50	10.50	10.38	10.41	1,075	-0.05(-0.52%)

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.