Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.850	8.860	8.850	8.860	482	-0.14(-1.56%)
Feb 25, 2010	8.840	9.000	8.840	9.000	494	-0.22(-2.39%)
Feb 24, 2010	9.000	9.220	9.000	9.220	2,319	+0.27(+3.02%)
Feb 23, 2010	9.000	9.000	8.950	8.950	2,298	+0.18(+2.05%)
Feb 22, 2010	8.900	8.900	8.770	8.770	1,109	-0.08(-0.90%)
Feb 19, 2010	8.810	8.850	8.810	8.850	508	-0.14(-1.56%)
Feb 18, 2010	8.960	9.100	8.960	8.990	1,019	-0.05(-0.55%)
Feb 17, 2010	9.040	9.200	9.020	9.040	2,012	-0.05(-0.55%)
Feb 16, 2010	9.010	9.090	9.010	9.090	4,730	+0.24(+2.71%)
Feb 12, 2010		8.850	8.850	8.850	0	-0.10(-1.12%)
Feb 11, 2010	8.950	8.950	8.950	8.950	697	+0.10(+1.13%)
Feb 10, 2010	8.850	8.850	8.850	8.850	1,268	+0.26(+3.03%)
Feb 09, 2010	8.590	8.590	8.590	8.590	500	+0.05(+0.59%)
Feb 08, 2010	8.540	8.580	8.520	8.540	2,751	+0.09(+1.07%)
Feb 05, 2010	8.400	8.450	8.400	8.450	281	-0.12(-1.40%)
Feb 04, 2010	8.570	8.570	8.570	8.570	147	-0.37(-4.14%)
Feb 03, 2010	8.960	8.960	8.930	8.940	871	-0.05(-0.56%)
Feb 02, 2010	8.990	8.990	8.990	8.990	544	-0.06(-0.66%)
Feb 01, 2010	8.860	9.050	8.860	9.050	442	+0.46(+5.36%)
Jan 29, 2010	8.590	8.590	8.590	8.590	120	-0.06(-0.69%)
Jan 28, 2010	8.650	8.650	8.650	8.650	135	+0.10(+1.17%)
Jan 27, 2010	8.750	8.750	8.550	8.550	716	-0.20(-2.29%)
Jan 26, 2010	8.800	8.820	8.750	8.750	8,761	-0.12(-1.35%)
Jan 22, 2010		8.870	8.870	8.870	0	+0.03(+0.34%)
Jan 21, 2010	8.840	8.840	8.840	8.840	130	-0.38(-4.12%)
Jan 20, 2010	9.450	9.450	9.220	9.220	569	-0.73(-7.34%)
Jan 19, 2010	9.950	9.950	9.950	9.950	120	+0.25(+2.58%)
Jan 15, 2010		9.700	9.700	9.700	0	-0.05(-0.51%)
Jan 14, 2010	9.750	9.750	9.750	9.750	110	-0.10(-1.02%)
Jan 12, 2010	9.850	9.850	9.850	9.850	0	-0.01(-0.10%)
Jan 11, 2010	9.900	9.900	9.860	9.860	6,268	+0.28(+2.92%)
Jan 08, 2010	9.580	9.580	9.580	9.580	3,103	+0.48(+5.27%)
Jan 07, 2010	9.100	9.100	9.100	9.100	686	-0.11(-1.19%)
Jan 06, 2010	9.210	9.210	9.210	9.210	240	-0.11(-1.18%)
Jan 05, 2010	9.320	9.320	9.320	9.320	288	+0.17(+1.86%)
Jan 04, 2010	9.270	9.270	9.150	9.150	610	-0.18(-1.93%)
Dec 31, 2009		9.330	9.330	9.330	0	+0.16(+1.74%)
Dec 30, 2009	9.250	9.250	9.170	9.170	436	+0.03(+0.33%)
Dec 29, 2009	9.140	9.140	9.140	9.140	406	+0.08(+0.88%)
Dec 28, 2009	9.150	9.150	9.060	9.060	4,714	+0.49(+5.72%)
Dec 23, 2009	8.570	8.570	8.570	8.570	0	+0.04(+0.47%)
Dec 22, 2009	8.530	8.530	8.530	8.530	3,230	-0.07(-0.81%)
Dec 21, 2009	8.430	8.600	8.430	8.600	1,366	+0.09(+1.06%)
Dec 17, 2009	8.510	8.510	8.510	8.510	0	-0.24(-2.74%)
Dec 16, 2009	8.750	8.750	8.750	8.750	912	-0.28(-3.10%)
Dec 14, 2009		9.030	9.030	9.030	0	+0.03(+0.33%)
Dec 11, 2009	9.000	9.000	9.000	9.000	338	-0.35(-3.74%)
Dec 10, 2009	9.350	9.350	9.350	9.350	154	+0.15(+1.63%)
Dec 08, 2009	9.200	9.200	9.200	9.200	0	-0.30(-3.16%)
Dec 07, 2009	9.270	9.500	9.270	9.500	280	+0.19(+2.04%)
Dec 04, 2009	9.310	9.310	9.310	9.310	133	+0.08(+0.87%)
Dec 03, 2009	9.280	9.280	9.230	9.230	910	-0.18(-1.91%)
Dec 02, 2009	9.440	9.440	9.400	9.410	1,702	-0.08(-0.84%)

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.