Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	11.79	11.79	11.77	11.77	1,027	-0.09(-0.76%)
Feb 26, 2015				11.86	2,444	+0.26(+2.24%)
Feb 25, 2015	11.71	11.71	11.60	11.60	2,037	+0.26(+2.29%)
Feb 24, 2015	11.32	11.34	11.32	11.34	2,196	+0.14(+1.25%)
Feb 23, 2015	11.28	11.28	11.20	11.20	1,472	-0.11(-0.97%)
Feb 20, 2015	11.29	11.31	11.27	11.31	11,520	-0.03(-0.26%)
Feb 19, 2015	11.35	11.35	11.34	11.34	1,903	-0.01(-0.09%)
Feb 18, 2015	11.38	11.38	11.34	11.35	2,755	-0.02(-0.18%)
Feb 17, 2015	11.38	11.38	11.37	11.37	3,645	-0.16(-1.39%)
Feb 13, 2015		11.53	11.53	11.53	0	+0.01(+0.09%)
Feb 12, 2015	11.53	11.54	11.50	11.52	13,889	+0.31(+2.77%)
Feb 11, 2015	11.17	11.21	11.17	11.21	3,522	+0.03(+0.27%)
Feb 10, 2015	11.18	11.18	11.16	11.18	2,507	+0.42(+3.90%)
Feb 09, 2015	10.78	10.78	10.76	10.76	8,255	-0.41(-3.67%)
Feb 06, 2015	11.23	11.23	11.16	11.17	5,753	-0.17(-1.50%)
Feb 05, 2015	11.42	11.42	11.33	11.34	6,212	-0.25(-2.16%)
Feb 04, 2015	11.67	11.67	11.59	11.59	4,006	-0.29(-2.48%)
Feb 03, 2015	11.85	11.88	11.85	11.88	4,704	+0.12(+0.98%)
Feb 02, 2015	11.72	11.79	11.72	11.77	3,625	-0.38(-3.13%)
Jan 30, 2015	12.25	12.25	12.12	12.15	20,526	-0.30(-2.41%)
Jan 29, 2015	12.40	12.45	12.40	12.45	159,640	+0.38(+3.15%)
Jan 28, 2015	12.08	12.11	12.07	12.07	7,192	-0.42(-3.36%)
Jan 27, 2015	12.46	12.49	12.46	12.49	14,701	-0.15(-1.19%)
Jan 26, 2015	12.61	12.65	12.61	12.64	69,169	+0.57(+4.72%)
Jan 23, 2015	12.08	12.09	12.06	12.07	12,227	+0.53(+4.59%)
Jan 22, 2015	11.47	11.56	11.47	11.54	5,351	-0.03(-0.26%)
Jan 21, 2015	11.52	11.57	11.52	11.57	4,418	+0.33(+2.94%)
Jan 20, 2015	11.24	11.24	11.14	11.24	3,157	-0.31(-2.68%)
Jan 16, 2015		11.55	11.55	11.55	0	+0.44(+3.96%)
Jan 15, 2015	11.09	11.11	11.04	11.11	1,980	+0.09(+0.82%)
Jan 14, 2015	11.10	11.10	10.98	11.02	1,345	-0.13(-1.17%)
Jan 13, 2015				11.15	0	+0.50(+4.69%)
Jan 12, 2015	10.69	10.70	10.65	10.65	8,514	-0.55(-4.91%)
Jan 09, 2015	11.21	11.21	11.20	11.20	11,392	-0.11(-0.97%)
Jan 08, 2015	11.31	11.31	11.30	11.31	13,055	-0.15(-1.31%)
Jan 07, 2015	11.46	11.48	11.45	11.46	3,583	+0.66(+6.11%)
Jan 06, 2015	10.86	10.89	10.80	10.80	1,769	+0.24(+2.27%)
Jan 05, 2015	10.55	10.61	10.51	10.56	3,406	+0.01(+0.13%)
Jan 02, 2015	10.61	10.61	10.55	10.55	2,286	-0.00(-0.04%)
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%)

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.