Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	6.900	6.900	6.740	6.860	0	+0.21(+3.16%)
Feb 27, 2014	6.650	6.760	6.650	6.650	5,070	+0.05(+0.76%)
Feb 26, 2014	6.510	6.600	6.460	6.600	4,921	+0.21(+3.29%)
Feb 25, 2014	6.390	6.470	6.390	6.390	2,975	+0.04(+0.63%)
Feb 24, 2014	6.300	6.470	6.300	6.350	3,599	-0.18(-2.76%)
Feb 21, 2014	6.570	6.650	6.530	6.530	0	-0.17(-2.54%)
Feb 20, 2014	6.580	6.700	6.570	6.700	2,662	+0.06(+0.90%)
Feb 19, 2014	6.500	6.660	6.500	6.640	7,345	+0.29(+4.57%)
Feb 18, 2014	6.350	6.470	6.350	6.350	7,554	-0.06(-0.94%)
Feb 14, 2014		6.410	6.410	6.410	0	+0.07(+1.10%)
Feb 13, 2014	6.400	6.425	6.310	6.340	3,546	-0.03(-0.47%)
Feb 12, 2014	6.480	6.480	6.370	6.370	3,228	-0.10(-1.55%)
Feb 11, 2014	6.470	6.470	6.420	6.470	6,237	+0.15(+2.37%)
Feb 10, 2014	6.320	6.380	6.320	6.320	4,852	+0.04(+0.64%)
Feb 07, 2014	6.320	6.330	6.280	6.280	0	+0.13(+2.11%)
Feb 06, 2014	6.050	6.150	6.050	6.150	3,807	+0.01(+0.16%)
Feb 05, 2014	6.140	6.170	6.140	6.140	8,958	-0.04(-0.65%)
Feb 04, 2014	6.260	6.260	6.180	6.180	2,981	-0.02(-0.32%)
Feb 03, 2014	6.480	6.480	6.160	6.200	5,376	-0.05(-0.80%)
Jan 31, 2014	6.290	6.320	6.250	6.250	0	-0.04(-0.64%)
Jan 30, 2014	6.340	6.340	6.280	6.290	3,792	+0.09(+1.45%)
Jan 29, 2014	6.210	6.220	6.090	6.200	1,236	-0.01(-0.24%)
Jan 28, 2014	6.160	6.250	6.160	6.215	11,022	+0.10(+1.72%)
Jan 27, 2014	6.110	6.180	6.110	6.110	10,709	-0.24(-3.78%)
Jan 24, 2014	6.390	6.400	6.250	6.350	0	-0.06(-0.94%)
Jan 23, 2014	6.480	6.480	6.410	6.410	1,882	-0.07(-1.08%)
Jan 22, 2014	6.630	6.630	6.470	6.480	6,082	+0.10(+1.57%)
Jan 21, 2014	6.350	6.420	6.340	6.380	23,728	-0.16(-2.45%)
Jan 17, 2014		6.540	6.540	6.540	0	-0.06(-0.91%)
Jan 16, 2014	6.610	6.610	6.530	6.600	5,621	+0.02(+0.30%)
Jan 15, 2014	6.566	6.580	6.500	6.580	6,162	+0.01(+0.21%)
Jan 14, 2014	6.520	6.630	6.520	6.566	3,240	-0.00(-0.06%)
Jan 13, 2014	6.690	6.690	6.570	6.570	16,289	-0.18(-2.67%)
Jan 10, 2014	6.760	6.760	6.700	6.750	3,231	-0.01(-0.15%)
Jan 09, 2014	6.800	6.800	6.680	6.760	5,589	-0.05(-0.79%)
Jan 08, 2014	6.930	6.930	6.790	6.814	3,122	+0.06(+0.95%)
Jan 07, 2014	6.730	6.900	6.730	6.750	2,959	-0.19(-2.74%)
Jan 06, 2014	6.900	6.940	6.850	6.940	8,193	-0.14(-1.98%)
Jan 03, 2014	7.110	7.110	7.080	7.080	0	-0.08(-1.12%)
Jan 02, 2014	7.170	7.170	7.060	7.160	11,426	-0.01(-0.14%)
Dec 31, 2013		7.170	7.170	7.170	0	+0.05(+0.70%)
Dec 30, 2013	7.290	7.290	7.120	7.120	6,790	-0.17(-2.33%)
Dec 27, 2013	7.240	7.290	7.220	7.290	20,461	+0.19(+2.68%)
Dec 26, 2013	7.300	7.300	7.100	7.100	4,093	-0.03(-0.42%)
Dec 24, 2013	7.100	7.210	7.100	7.130	2,967	-0.04(-0.56%)
Dec 23, 2013	7.170	7.320	7.160	7.170	22,624	+0.00(+0.00%)
Dec 20, 2013	7.180	7.260	7.170	7.170	0	-0.09(-1.24%)
Dec 19, 2013	7.320	7.360	7.260	7.260	9,952	-0.20(-2.68%)
Dec 18, 2013	7.330	7.460	7.310	7.460	8,346	+0.27(+3.76%)
Dec 17, 2013	7.200	7.270	7.190	7.190	15,701	-0.12(-1.64%)
Dec 16, 2013	7.320	7.340	7.280	7.310	19,330	-0.05(-0.69%)
Dec 13, 2013	7.520	7.520	7.350	7.361	0	+0.18(+2.52%)
Dec 12, 2013	7.250	7.250	7.180	7.180	2,099	-0.18(-2.45%)
Dec 11, 2013	7.270	7.370	7.270	7.360	2,826	-0.26(-3.41%)
Dec 10, 2013	7.600	7.780	7.600	7.620	4,170	+0.11(+1.46%)
Dec 09, 2013	7.510	7.630	7.510	7.510	9,190	+0.06(+0.81%)
Dec 06, 2013	7.450	7.510	7.450	7.450	3,658	-0.05(-0.67%)
Dec 05, 2013	7.510	7.520	7.470	7.500	7,612	-0.04(-0.53%)
Dec 04, 2013	7.540	7.540	7.540	7.540	2,938	-0.34(-4.31%)
Dec 03, 2013	7.920	7.920	7.880	7.880	700	+0.64(+8.84%)

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.