Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	9.560	9.560	9.560	9.560	0	-0.20(-2.05%)
Apr 28, 2010	9.760	9.760	9.760	9.760	0	+0.05(+0.51%)
Apr 27, 2010	9.900	9.900	9.710	9.710	628	-0.31(-3.09%)
Apr 26, 2010	10.19	10.19	10.02	10.02	613	+0.40(+4.16%)
Apr 23, 2010	9.620	9.620	9.620	9.620	1,458	+0.08(+0.84%)
Apr 22, 2010	9.540	9.540	9.540	9.540	1,646	+0.01(+0.10%)
Apr 16, 2010	9.530	9.530	9.530	9.530	0	-0.30(-3.05%)
Apr 15, 2010	9.830	9.830	9.830	9.830	229	-0.39(-3.82%)
Apr 14, 2010	10.22	10.22	10.22	10.22	127	+0.29(+2.92%)
Apr 12, 2010	9.930	9.930	9.930	9.930	0	-0.17(-1.68%)
Apr 09, 2010	10.06	10.35	10.06	10.10	3,110	+0.01(+0.10%)
Apr 08, 2010	10.07	10.09	10.07	10.09	3,129	+0.01(+0.10%)
Apr 06, 2010	10.08	10.08	10.08	10.08	0	+0.04(+0.40%)
Apr 05, 2010	9.980	10.04	9.980	10.04	379	+0.15(+1.52%)
Apr 01, 2010		9.890	9.890	9.890	0	+0.39(+4.11%)
Mar 31, 2010	9.630	9.790	9.500	9.500	6,328	-0.34(-3.46%)
Mar 30, 2010	9.650	9.840	9.650	9.840	1,340	+0.31(+3.25%)
Mar 29, 2010	9.560	9.560	9.530	9.530	446	+0.11(+1.17%)
Mar 25, 2010	9.420	9.420	9.420	9.420	0	-0.34(-3.48%)
Mar 24, 2010	9.870	9.950	9.760	9.760	3,174	+0.13(+1.35%)
Mar 22, 2010	9.630	9.630	9.630	9.630	0	-0.22(-2.23%)
Mar 19, 2010	9.850	9.850	9.850	9.850	500	+0.22(+2.28%)
Mar 18, 2010	9.660	9.660	9.630	9.630	354	-0.20(-2.03%)
Mar 17, 2010	9.830	9.830	9.830	9.830	489	+0.21(+2.18%)
Mar 16, 2010	9.560	9.620	9.560	9.620	4,933	+0.16(+1.69%)
Mar 15, 2010	9.500	9.500	9.460	9.460	4,106	-0.17(-1.77%)
Mar 11, 2010	9.630	9.630	9.630	9.630	0	-0.13(-1.33%)
Mar 10, 2010	9.950	9.950	9.760	9.760	889	+0.06(+0.62%)
Mar 09, 2010	9.560	9.700	9.560	9.700	1,671	-0.15(-1.52%)
Mar 08, 2010	9.760	9.850	9.760	9.850	611	+0.17(+1.76%)
Mar 05, 2010	9.620	9.680	9.620	9.680	23,655	+0.28(+2.98%)
Mar 04, 2010	9.500	9.500	9.400	9.400	505	-0.44(-4.47%)
Mar 03, 2010	9.830	9.840	9.830	9.840	614	+0.65(+7.07%)
Mar 02, 2010	9.190	9.190	9.190	9.190	412	+0.04(+0.44%)
Mar 01, 2010	9.080	9.260	9.080	9.150	10,531	+0.29(+3.27%)
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%)
Dec 01, 2009	9.600	9.600	9.490	9.490	741	+0.30(+3.26%)
Nov 30, 2009	9.190	9.190	9.190	9.190	183	-0.49(-5.06%)
Nov 25, 2009		9.680	9.680	9.680	0	+0.13(+1.36%)
Nov 24, 2009	9.540	9.650	9.540	9.550	2,948	-0.45(-4.50%)
Nov 23, 2009	10.00	10.00	10.00	10.00	4,408	+0.25(+2.56%)
Nov 20, 2009	9.750	9.750	9.750	9.750	350	-0.03(-0.31%)
Nov 19, 2009	9.860	10.00	9.780	9.780	2,033	+0.03(+0.31%)
Nov 18, 2009	9.750	9.750	9.750	9.750	1,593	-0.15(-1.52%)
Nov 17, 2009	10.15	10.15	9.900	9.900	1,860	+0.00(+0.00%)
Nov 16, 2009	9.900	9.900	9.900	9.900	807	+0.19(+1.96%)
Nov 13, 2009	9.710	9.710	9.710	9.710	340	+0.01(+0.10%)
Nov 12, 2009	9.700	9.700	9.700	9.700	147	-0.01(-0.10%)
Nov 11, 2009	9.680	9.710	9.680	9.710	1,833	-0.11(-1.12%)
Nov 10, 2009	9.820	9.820	9.820	9.820	291	-0.43(-4.20%)
Nov 09, 2009	9.900	10.25	9.900	10.25	1,377	+0.57(+5.89%)
Nov 06, 2009	9.670	9.680	9.610	9.680	2,033	-0.05(-0.51%)
Nov 05, 2009	9.900	9.900	9.730	9.730	8,518	+0.16(+1.67%)
Nov 04, 2009	9.570	9.570	9.570	9.570	500	+0.31(+3.35%)
Nov 03, 2009	9.450	9.450	9.170	9.260	734	-0.30(-3.14%)
Nov 02, 2009	9.560	9.560	9.560	9.560	149	+0.26(+2.80%)
Oct 30, 2009	9.300	9.300	9.300	9.300	184	-0.30(-3.12%)
Oct 29, 2009	9.500	9.600	9.500	9.600	1,523	+0.11(+1.16%)
Oct 28, 2009	9.520	9.520	9.490	9.490	281	-0.54(-5.38%)
Oct 27, 2009	10.03	10.03	10.03	10.03	3,533	+0.09(+0.91%)
Oct 23, 2009	9.940	9.940	9.940	9.940	0	-0.24(-2.36%)
Oct 22, 2009	10.11	10.18	10.11	10.18	992	+0.03(+0.30%)
Oct 21, 2009	10.15	10.15	10.15	10.15	400	+0.04(+0.40%)
Oct 20, 2009	10.11	10.11	10.11	10.11	313	+0.02(+0.20%)
Oct 19, 2009	9.930	10.09	9.930	10.09	10,644	+0.13(+1.31%)
Oct 14, 2009		9.960	9.960	9.960	0	+0.16(+1.63%)
Oct 13, 2009	9.760	9.800	9.760	9.800	1,672	+0.15(+1.55%)
Oct 12, 2009	9.650	9.650	9.650	9.650	146	+0.14(+1.47%)
Oct 08, 2009	9.510	9.510	9.510	9.510	0	+0.06(+0.63%)
Oct 07, 2009	9.450	9.450	9.450	9.450	236	+0.05(+0.53%)
Oct 06, 2009	9.400	9.400	9.400	9.400	346	+0.25(+2.73%)
Oct 02, 2009	9.150	9.150	9.150	9.150	0	-0.30(-3.17%)
Oct 01, 2009	9.450	9.450	9.450	9.450	115	-0.06(-0.63%)
Sep 30, 2009	9.500	9.510	9.500	9.510	726	-0.08(-0.83%)
Sep 29, 2009	9.590	9.590	9.590	9.590	6,000	+0.09(+0.95%)
Sep 28, 2009	9.500	9.500	9.500	9.500	614	-0.08(-0.84%)
Sep 25, 2009	9.560	9.850	9.560	9.580	2,876	+0.23(+2.46%)
Sep 24, 2009	9.350	9.350	9.350	9.350	107	-0.61(-6.12%)
Sep 23, 2009	9.750	9.960	9.750	9.960	1,213	+0.29(+3.00%)
Sep 22, 2009	9.640	9.670	9.640	9.670	472	-0.19(-1.93%)
Sep 21, 2009	9.830	9.860	9.830	9.860	789	-0.09(-0.90%)
Sep 18, 2009	9.630	9.950	9.630	9.950	7,268	-0.02(-0.20%)
Sep 17, 2009	9.970	10.00	9.970	9.970	411	-0.10(-0.99%)
Sep 16, 2009	10.05	10.07	10.05	10.07	1,405	+0.07(+0.70%)
Sep 14, 2009		10.00	10.00	10.00	0	+0.18(+1.83%)
Sep 11, 2009	9.820	9.820	9.820	9.820	384	-0.18(-1.80%)
Sep 10, 2009	10.00	10.00	10.00	10.00	181	-0.29(-2.82%)
Sep 09, 2009	10.27	10.32	10.27	10.29	1,030	-0.11(-1.06%)
Sep 08, 2009	10.29	10.40	10.20	10.40	3,189	+0.88(+9.24%)
Sep 04, 2009	9.520	9.520	9.520	9.520	1,146	+0.33(+3.59%)
Sep 03, 2009	9.180	9.190	9.180	9.190	1,251	+0.38(+4.31%)
Sep 02, 2009	8.760	8.810	8.760	8.810	1,226	-0.14(-1.56%)
Sep 01, 2009	8.950	8.950	8.950	8.950	213	-0.02(-0.22%)
Aug 31, 2009	8.970	8.970	8.970	8.970	447	-0.53(-5.58%)
Aug 27, 2009		9.500	9.500	9.500	0	+0.10(+1.06%)
Aug 26, 2009	9.650	9.650	9.400	9.400	643	-0.14(-1.47%)
Aug 25, 2009	9.900	9.900	9.540	9.540	477	+0.67(+7.55%)
Aug 24, 2009	8.890	8.890	8.870	8.870	1,203	-0.36(-3.90%)
Aug 21, 2009	9.570	9.700	9.210	9.230	6,352	+0.25(+2.78%)
Aug 20, 2009	8.950	9.250	8.950	8.980	2,862	+0.11(+1.24%)
Aug 19, 2009	8.890	8.890	8.870	8.870	345	+0.37(+4.35%)
Aug 18, 2009	8.500	8.500	8.500	8.500	843	-0.46(-5.13%)
Aug 17, 2009	8.960	8.960	8.960	8.960	206	-0.71(-7.34%)
Aug 14, 2009	9.800	9.800	9.450	9.670	4,512	-0.18(-1.83%)
Aug 13, 2009	9.850	9.850	9.850	9.850	129	+0.03(+0.31%)
Aug 12, 2009	9.850	9.900	9.820	9.820	2,924	+0.07(+0.72%)
Aug 11, 2009	9.750	9.750	9.750	9.750	1,092	-0.05(-0.51%)
Aug 07, 2009		9.800	9.800	9.800	0	-0.35(-3.45%)
Aug 06, 2009	10.15	10.15	10.15	10.15	454	+0.10(+1.00%)
Aug 05, 2009	10.05	10.05	10.05	10.05	229	-0.20(-1.95%)
Aug 04, 2009	10.25	10.25	10.25	10.25	1,007	-0.25(-2.38%)
Aug 03, 2009	10.50	10.50	10.50	10.50	222	+0.25(+2.44%)
Jul 31, 2009	10.25	10.25	10.25	10.25	245	-0.25(-2.38%)
Jul 30, 2009	10.50	10.50	10.50	10.50	252	+0.50(+5.00%)
Jul 29, 2009	10.00	10.00	10.00	10.00	474	-0.45(-4.31%)
Jul 28, 2009	10.50	10.50	10.35	10.45	627	+0.65(+6.63%)
Jul 27, 2009	9.800	9.800	9.800	9.800	3,788	+0.75(+8.29%)
Jul 24, 2009	9.500	9.500	9.050	9.050	3,332	+0.00(+0.00%)
Jul 21, 2009		9.050	9.050	9.050	0	-0.25(-2.69%)
Jul 20, 2009	9.300	9.300	9.300	9.300	957	+0.25(+2.76%)
Jul 17, 2009	9.050	9.050	9.050	9.050	106	+0.05(+0.56%)
Jul 16, 2009	9.000	9.000	9.000	9.000	765	-0.40(-4.26%)
Jul 15, 2009	9.400	9.400	9.400	9.400	1,832	+0.30(+3.30%)
Jul 14, 2009	9.100	9.100	9.000	9.100	407	+0.20(+2.25%)
Jul 13, 2009	8.900	8.900	8.900	8.900	660	-0.15(-1.66%)
Jul 09, 2009	9.050	9.050	9.050	9.050	0	-23.31(-72.03%)
Jul 09, 2009	32.48	32.81	32.34	32.36	15,788	-0.70(-2.12%)
Jul 07, 2009	32.98	33.50	32.40	33.06	22,562	+0.29(+0.88%)
Jul 06, 2009	33.94	33.94	32.50	32.77	12,590	+24.87(+314.81%)
Jun 23, 2009	8.500	8.500	7.900	7.900	795	-0.35(-4.24%)
Jun 22, 2009	8.250	8.250	8.250	8.250	705	-0.05(-0.60%)
Jun 19, 2009	8.900	8.900	8.300	8.300	850	+0.05(+0.61%)
Jun 18, 2009	8.300	8.750	8.250	8.250	1,677	+0.10(+1.23%)
Jun 17, 2009	8.050	8.350	8.050	8.150	628	-0.35(-4.12%)
Jun 16, 2009	8.500	8.500	8.500	8.500	201	-0.90(-9.57%)
Jun 15, 2009	8.850	9.400	8.500	9.400	1,749	-0.05(-0.53%)
Jun 12, 2009	9.000	9.450	9.000	9.450	669	+0.20(+2.16%)
Jun 11, 2009	9.250	9.250	9.250	9.250	135	-0.10(-1.07%)
Jun 10, 2009	9.350	9.700	9.350	9.350	447	+0.00(+0.00%)
Jun 09, 2009	10.00	10.00	9.350	9.350	494	-0.90(-8.78%)
Jun 08, 2009	9.600	10.25	9.600	10.25	790	+0.00(+0.00%)
Jun 05, 2009	10.25	10.25	10.25	10.25	312	+0.75(+7.89%)
Jun 04, 2009	9.650	10.00	9.500	9.500	805	-0.25(-2.56%)
Jun 03, 2009	9.750	10.15	9.750	9.750	836	-0.45(-4.41%)
Jun 02, 2009	9.350	10.20	9.350	10.20	760	+0.30(+3.03%)
Jun 01, 2009	9.500	9.900	9.500	9.900	569	+0.20(+2.06%)
May 29, 2009	9.300	9.850	9.300	9.700	2,491	-0.25(-2.51%)
May 28, 2009	9.850	9.950	9.500	9.950	24,269	+0.10(+1.02%)
May 27, 2009	9.450	9.850	9.450	9.850	446	+0.60(+6.49%)
May 26, 2009	9.200	9.250	9.200	9.250	1,017	+0.25(+2.78%)
May 22, 2009	9.000	9.000	9.000	9.000	702	+0.15(+1.69%)
May 21, 2009	8.600	8.850	8.500	8.850	1,782	-0.40(-4.32%)
May 20, 2009	9.400	9.400	8.850	9.250	706	+0.55(+6.32%)
May 19, 2009	8.750	8.750	8.700	8.700	2,610	+0.20(+2.35%)
May 18, 2009	8.650	9.250	8.500	8.500	2,943	+0.50(+6.25%)
May 15, 2009	8.350	8.350	7.950	8.000	582	+0.25(+3.23%)
May 14, 2009	8.150	8.400	7.750	7.750	1,919	-0.65(-7.74%)
May 13, 2009	8.200	8.600	7.800	8.400	1,116	+0.00(+0.00%)
May 12, 2009	8.800	8.800	8.400	8.400	391	+0.45(+5.66%)
May 11, 2009	8.750	8.750	7.950	7.950	1,426	-0.30(-3.64%)
May 08, 2009	8.000	8.350	8.000	8.250	616	-0.70(-7.82%)
May 07, 2009	8.950	8.950	8.950	8.950	104	+0.20(+2.29%)
May 06, 2009	8.400	8.750	8.400	8.750	2,670	+1.35(+18.24%)
May 05, 2009	7.850	7.850	7.400	7.400	860	+0.15(+2.07%)
May 04, 2009	7.700	8.000	7.250	7.250	1,283	+0.50(+7.41%)

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.