Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	7.780	8.190	7.780	8.085	4,964	+0.31(+3.92%)
Feb 27, 2013	7.580	7.780	7.580	7.780	1,170	+0.26(+3.46%)
Feb 26, 2013	7.520	7.520	7.520	7.520	324	-0.49(-6.12%)
Feb 22, 2013	8.010	8.010	8.010	8.010	134	+0.12(+1.52%)
Feb 21, 2013	7.970	7.970	7.890	7.890	700	-0.30(-3.66%)
Feb 20, 2013	8.100	8.230	8.060	8.190	3,580	-0.19(-2.27%)
Feb 19, 2013	8.380	8.380	8.380	8.380	202	+0.07(+0.84%)
Feb 15, 2013	8.310	8.500	8.310	8.310	2,495	+0.04(+0.42%)
Feb 14, 2013	8.380	8.380	8.230	8.275	2,876	-0.09(-1.14%)
Feb 13, 2013	8.450	8.450	8.370	8.370	2,014	+0.02(+0.24%)
Feb 12, 2013	8.450	8.450	8.350	8.350	1,456	-0.05(-0.60%)
Feb 11, 2013	8.400	8.400	8.400	8.400	3,500	-0.07(-0.83%)
Feb 08, 2013	8.469	8.470	8.410	8.470	21,784	+0.23(+2.79%)
Feb 07, 2013	8.250	8.370	8.210	8.240	6,288	-0.23(-2.72%)
Feb 06, 2013	8.470	8.470	8.330	8.470	2,155	+0.30(+3.67%)
Feb 04, 2013	8.310	8.310	8.170	8.170	3,271	+0.08(+0.99%)
Feb 01, 2013	8.090	8.240	8.090	8.090	1,676	-0.14(-1.70%)
Jan 31, 2013	8.190	8.340	8.190	8.230	150,567	-0.23(-2.72%)
Jan 30, 2013	8.330	8.470	8.330	8.460	2,549	+0.23(+2.79%)
Jan 29, 2013	8.220	8.360	8.220	8.230	974	-0.02(-0.24%)
Jan 28, 2013	8.260	8.260	8.250	8.250	663	+0.03(+0.36%)
Jan 25, 2013	8.220	8.300	8.210	8.220	7,566	-0.18(-2.14%)
Jan 24, 2013	8.370	8.560	8.370	8.400	9,584	-0.40(-4.55%)
Jan 23, 2013	8.980	8.980	8.800	8.800	1,664	-0.03(-0.34%)
Jan 22, 2013	8.800	8.960	8.800	8.830	4,835	-0.18(-2.00%)
Jan 18, 2013	8.930	9.080	8.930	9.010	3,166	+0.16(+1.81%)
Jan 17, 2013	8.970	8.970	8.830	8.850	1,489	-0.11(-1.23%)
Jan 16, 2013	9.100	9.120	8.950	8.960	2,023	-0.38(-4.07%)
Jan 15, 2013	9.340	9.340	9.190	9.340	1,002	-0.33(-3.41%)
Jan 14, 2013	9.690	9.690	9.500	9.670	5,660	-0.21(-2.13%)
Jan 12, 2013	9.880	9.880	9.880	9.880	700	+0.00(+0.00%)
Jan 11, 2013	9.880	9.880	9.880	9.880	700	+0.18(+1.86%)
Jan 10, 2013	9.650	9.700	9.600	9.700	1,163	+0.36(+3.85%)
Jan 09, 2013	9.340	9.340	9.340	9.340	1,025	+0.01(+0.11%)
Jan 08, 2013	9.180	9.330	9.170	9.330	1,508	-0.18(-1.89%)
Jan 07, 2013	9.520	9.520	9.400	9.510	4,799	+0.36(+3.93%)
Jan 04, 2013	9.080	9.240	9.080	9.150	3,657	+0.05(+0.55%)
Jan 03, 2013	8.930	9.100	8.930	9.100	16,936	+0.17(+1.90%)
Jan 02, 2013	8.850	8.970	8.850	8.930	2,758	+0.25(+2.88%)
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%)

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.