Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	10.93	10.93	10.65	10.65	3,120	-0.26(-2.38%)
Feb 28, 2012	10.91	11.11	10.91	10.91	7,359	+0.09(+0.83%)
Feb 27, 2012	10.95	10.95	10.82	10.82	1,059	-0.10(-0.92%)
Feb 24, 2012	10.97	11.05	10.92	10.92	1,361	+0.01(+0.09%)
Feb 23, 2012	10.88	11.00	10.88	10.91	6,655	+0.09(+0.83%)
Feb 22, 2012	10.85	10.85	10.65	10.82	3,197	-0.23(-2.08%)
Feb 21, 2012	11.06	11.06	10.77	11.05	6,774	+0.08(+0.73%)
Feb 17, 2012	11.04	11.16	10.97	10.97	2,564	+0.31(+2.91%)
Feb 16, 2012	10.73	10.85	10.57	10.66	6,017	+0.42(+4.10%)
Feb 15, 2012	10.24	10.41	10.24	10.24	2,036	+0.31(+3.12%)
Feb 14, 2012	9.900	9.960	9.870	9.930	11,523	-0.13(-1.29%)
Feb 13, 2012	10.05	10.26	10.05	10.06	86,146	-0.39(-3.73%)
Feb 10, 2012	10.08	10.45	10.00	10.45	11,762	+0.19(+1.85%)
Feb 09, 2012	10.36	10.45	10.23	10.26	11,600	+0.42(+4.27%)
Feb 08, 2012	9.620	9.840	9.620	9.840	2,272	+0.12(+1.23%)
Feb 07, 2012	9.440	9.720	9.440	9.720	6,897	-0.16(-1.62%)
Feb 06, 2012	9.820	9.880	9.760	9.880	66,490	-0.07(-0.70%)
Feb 03, 2012	9.850	9.950	9.750	9.950	59,821	+0.20(+2.05%)
Feb 02, 2012	9.750	9.750	9.600	9.750	2,152	+0.11(+1.14%)
Feb 01, 2012	9.570	9.640	9.570	9.640	1,795	+0.56(+6.17%)
Jan 31, 2012	9.280	9.280	9.080	9.080	2,910	-0.80(-8.10%)
Jan 30, 2012	9.710	9.880	9.700	9.880	1,047	-0.85(-7.92%)
Jan 26, 2012	10.73	10.73	10.73	10.73	0	+0.23(+2.19%)
Jan 25, 2012	10.44	10.50	10.44	10.50	506	+0.05(+0.48%)
Jan 24, 2012	10.53	10.63	10.44	10.45	3,281	-0.03(-0.29%)
Jan 23, 2012	10.65	10.65	10.45	10.48	1,539	+0.04(+0.38%)
Jan 20, 2012	10.64	10.64	10.44	10.44	1,564	-0.28(-2.61%)
Jan 19, 2012	10.87	10.87	10.72	10.72	1,501	+0.49(+4.79%)
Jan 18, 2012	10.25	10.28	10.23	10.23	1,576	+0.32(+3.23%)
Jan 17, 2012	9.920	9.920	9.910	9.910	980	+0.23(+2.38%)
Jan 13, 2012	9.490	9.680	9.470	9.680	1,477	+0.23(+2.43%)
Jan 12, 2012	9.440	9.620	9.440	9.450	885	-0.30(-3.08%)
Jan 11, 2012	9.580	9.750	9.580	9.750	849	-0.09(-0.91%)
Jan 10, 2012	9.840	9.840	9.840	9.840	104	-0.19(-1.89%)
Jan 09, 2012	9.890	10.03	9.890	10.03	3,290	+0.41(+4.26%)
Jan 06, 2012	9.530	9.710	9.530	9.620	1,516	+0.25(+2.67%)
Jan 05, 2012	9.090	9.370	9.090	9.370	955	+0.19(+2.07%)
Jan 04, 2012	9.150	9.200	9.150	9.180	1,226	+0.07(+0.77%)
Dec 30, 2011	9.140	9.220	9.110	9.110	3,072	+0.02(+0.22%)
Dec 29, 2011	9.120	9.120	9.090	9.090	2,106	+0.16(+1.79%)
Dec 28, 2011	8.970	8.970	8.930	8.930	1,049	-0.29(-3.15%)
Dec 27, 2011	9.240	9.410	9.220	9.220	2,459	+0.01(+0.11%)
Dec 23, 2011	9.210	9.220	9.210	9.210	1,125	+0.20(+2.22%)
Dec 21, 2011	9.010	9.130	9.010	9.010	1,872	+0.03(+0.33%)
Dec 20, 2011	9.060	9.060	8.960	8.980	2,478	+0.16(+1.81%)
Dec 19, 2011	8.900	9.080	8.820	8.820	7,046	-0.08(-0.90%)
Dec 16, 2011	8.900	8.900	8.900	8.900	554	+0.33(+3.85%)
Dec 15, 2011	8.540	8.570	8.530	8.570	1,680	+0.22(+2.63%)
Dec 14, 2011	8.350	8.350	8.350	8.350	307	-0.11(-1.30%)
Dec 13, 2011	8.620	8.620	8.460	8.460	599	-0.17(-1.97%)
Dec 12, 2011	8.600	8.630	8.470	8.630	1,245	-0.21(-2.38%)
Dec 09, 2011	8.840	8.840	8.840	8.840	1,745	-0.05(-0.56%)
Dec 08, 2011	8.890	8.890	8.890	8.890	107	+0.04(+0.45%)
Dec 07, 2011	8.790	8.850	8.790	8.850	1,817	+0.18(+2.08%)
Dec 06, 2011	8.620	8.810	8.620	8.670	1,247	-0.17(-1.92%)
Dec 05, 2011	8.890	8.890	8.840	8.840	655	-0.15(-1.67%)
Dec 02, 2011	8.990	8.990	8.990	8.990	396	-0.29(-3.12%)

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.