Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 25, 2016		8.545	8.545	8.545	7	-0.46(-5.06%)
Apr 20, 2016		9.000	9.000	9.000	0	+0.11(+1.22%)
Apr 11, 2016		8.892	8.892	8.892	0	-0.20(-2.18%)
Apr 01, 2016		9.090	9.090	9.090	0	-0.50(-5.22%)
Mar 21, 2016		9.591	9.591	9.591	41	+0.62(+6.92%)
Mar 01, 2016		8.970	8.970	8.970	0	+0.38(+4.42%)
Feb 24, 2016		8.590	8.590	8.590	0	-0.30(-3.37%)
Feb 22, 2016		8.890	8.890	8.890	0	+0.75(+9.21%)
Feb 16, 2016		8.140	8.140	8.140	0	+0.34(+4.36%)
Feb 12, 2016		7.800	7.800	7.800	0	+0.13(+1.69%)
Feb 11, 2016	7.680	7.680	7.670	7.670	315	-0.17(-2.17%)
Feb 10, 2016	7.830	7.840	7.830	7.840	400	+0.15(+1.95%)
Feb 09, 2016	7.770	7.770	7.690	7.690	208	-0.01(-0.13%)
Feb 08, 2016	7.770	7.770	7.700	7.700	200	-0.31(-3.87%)
Feb 05, 2016	8.020	8.020	8.010	8.010	613	+0.05(+0.63%)
Feb 04, 2016	7.960	7.960	7.960	7.960	583	-0.19(-2.33%)
Feb 03, 2016	8.150	8.150	8.150	8.150	417	-0.23(-2.74%)
Feb 02, 2016	8.380	8.380	8.380	8.380	3,165	-0.27(-3.12%)
Jan 29, 2016		8.650	8.650	8.650	65	+0.49(+6.00%)
Jan 28, 2016	8.160	8.160	8.160	8.160	1,596	+0.18(+2.26%)
Jan 26, 2016		7.980	7.980	7.980	160	-0.56(-6.56%)
Jan 25, 2016	8.600	8.600	8.540	8.540	10,717	+0.00(+0.00%)
Jan 22, 2016	8.540	8.540	8.540	8.540	103	+0.11(+1.30%)
Jan 21, 2016	8.440	8.520	8.420	8.430	4,808	-0.30(-3.44%)
Jan 20, 2016	8.650	8.730	8.650	8.730	364	-0.20(-2.24%)
Jan 19, 2016	9.000	9.000	8.930	8.930	1,217	+0.42(+4.94%)
Jan 15, 2016		8.510	8.510	8.510	0	-0.29(-3.30%)
Jan 13, 2016		8.800	8.800	8.800	6	-0.39(-4.24%)
Jan 12, 2016	9.190	9.190	9.190	9.190	356	+0.24(+2.68%)
Jan 08, 2016		8.950	8.950	8.950	0	+0.09(+1.02%)
Jan 07, 2016	8.860	8.860	8.860	8.860	571	-1.62(-15.46%)
Dec 31, 2015		10.48	10.48	10.48	0	+0.15(+1.45%)
Dec 28, 2015		10.33	10.33	10.33	0	-0.53(-4.88%)
Dec 22, 2015		10.86	10.86	10.86	0	+0.38(+3.63%)
Dec 18, 2015		10.48	10.48	10.48	70	-0.07(-0.66%)
Dec 17, 2015	10.60	10.61	10.54	10.55	3,993	+0.14(+1.34%)
Dec 16, 2015	10.41	10.41	10.41	10.41	2,970	-0.39(-3.61%)
Dec 15, 2015	10.80	10.80	10.80	10.80	151	+0.00(+0.00%)
Dec 14, 2015	10.80	10.80	10.80	10.80	443	-0.10(-0.92%)
Dec 10, 2015		10.90	10.90	10.90	10	-1.95(-15.18%)
Dec 08, 2015		12.85	12.85	12.85	0	-0.05(-0.39%)
Dec 07, 2015	12.90	12.90	12.90	12.90	100	-0.11(-0.85%)
Dec 04, 2015	12.20	13.01	12.20	13.01	8,000	+0.72(+5.86%)
Nov 30, 2015		12.29	12.29	12.29	0	-0.02(-0.16%)
Nov 24, 2015		12.31	12.31	12.31	0	+0.02(+0.15%)
Nov 20, 2015	12.29	12.29	12.29	12.29	251	+0.07(+0.59%)
Nov 17, 2015		12.22	12.22	12.22	14	-0.12(-0.97%)
Nov 16, 2015	12.34	12.34	12.34	12.34	209	+0.30(+2.49%)
Nov 13, 2015	12.15	12.15	12.04	12.04	480	-0.25(-2.03%)
Nov 05, 2015		12.29	12.29	12.29	0	-0.04(-0.32%)
Nov 02, 2015		12.33	12.33	12.33	0	+0.22(+1.82%)
Oct 30, 2015	12.11	12.11	12.11	12.11	102	+0.01(+0.08%)
Oct 27, 2015		12.10	12.10	12.10	0	+0.30(+2.54%)
Oct 21, 2015		11.80	11.80	11.80	67	-0.50(-4.07%)
Oct 20, 2015	12.26	12.30	12.26	12.30	822	+0.12(+0.99%)
Oct 19, 2015	12.18	12.18	12.18	12.18	665	-0.25(-2.01%)
Oct 09, 2015		12.43	12.43	12.43	77	-0.15(-1.19%)
Oct 08, 2015	12.26	12.58	12.19	12.58	3,873	+0.11(+0.88%)
Oct 07, 2015	12.47	12.47	12.47	12.47	280	+0.63(+5.32%)
Oct 05, 2015		11.84	11.84	11.84	30	+0.37(+3.23%)
Oct 02, 2015	11.48	11.48	11.47	11.47	551	+0.52(+4.75%)
Oct 01, 2015	10.95	10.95	10.95	10.95	747	+0.11(+1.01%)
Sep 30, 2015	10.70	10.84	10.70	10.84	693	-0.17(-1.54%)
Sep 25, 2015		11.01	11.01	11.01	5	+0.10(+0.92%)
Sep 24, 2015	10.91	10.91	10.91	10.91	335	-0.16(-1.45%)
Sep 23, 2015	11.07	11.07	11.07	11.07	500	-0.05(-0.45%)
Sep 22, 2015	11.15	11.15	11.12	11.12	1,000	-0.37(-3.22%)
Sep 21, 2015	11.49	11.49	11.49	11.49	258	+0.35(+3.14%)
Sep 16, 2015		11.14	11.14	11.14	84	+0.52(+4.90%)
Sep 15, 2015	10.66	10.66	10.62	10.62	329	-0.54(-4.84%)
Sep 10, 2015		11.16	11.16	11.16	58	+0.26(+2.39%)
Sep 09, 2015	11.12	11.12	10.90	10.90	2,315	+1.07(+10.89%)
Sep 04, 2015		9.830	9.830	9.830	32	-0.25(-2.48%)
Sep 02, 2015		10.08	10.08	10.08	5	+0.04(+0.40%)
Sep 01, 2015	10.21	10.21	10.04	10.04	470	-1.56(-13.41%)
Aug 28, 2015		11.60	11.60	11.60	32	-1.44(-11.03%)
Aug 14, 2015		13.03	13.03	13.03	0	+0.17(+1.34%)
Aug 13, 2015	12.86	12.86	12.86	12.86	618	-0.86(-6.27%)
Aug 10, 2015		13.72	13.72	13.72	0	+1.73(+14.43%)
Aug 06, 2015		11.99	11.99	11.99	0	+0.15(+1.27%)
Aug 04, 2015		11.84	11.84	11.84	68	-0.46(-3.74%)
Jul 30, 2015		12.30	12.30	12.30	0	-0.41(-3.23%)
Jul 29, 2015	12.58	12.71	12.58	12.71	673	+0.63(+5.22%)
Jul 28, 2015	12.08	12.08	12.08	12.08	313	+0.02(+0.16%)
Jul 27, 2015	12.09	12.09	12.06	12.06	213	-1.36(-10.13%)
Jul 24, 2015	13.42	13.42	13.42	13.42	100	-0.44(-3.17%)
Jul 23, 2015	13.86	13.86	13.86	13.86	100	-0.15(-1.07%)
Jul 21, 2015		14.01	14.01	14.01	89	+0.13(+0.96%)
Jul 14, 2015		13.88	13.88	13.88	30	-0.04(-0.31%)
Jul 10, 2015		13.92	13.92	13.92	66	+1.12(+8.75%)
Jul 09, 2015	12.80	12.80	12.80	12.80	100	+2.14(+20.08%)
Jul 08, 2015	10.71	10.71	10.66	10.66	426	-0.91(-7.87%)
Jul 07, 2015	11.43	11.57	11.43	11.57	2,000	-1.45(-11.14%)
Jul 06, 2015	13.00	13.02	13.00	13.02	2,107	-2.77(-17.54%)
Jun 29, 2015		15.79	15.79	15.79	0	-0.64(-3.90%)
Jun 26, 2015	16.55	16.55	16.43	16.43	11,573	-1.25(-7.10%)
Jun 25, 2015	17.47	17.68	17.47	17.68	620	+0.57(+3.36%)
Jun 22, 2015		17.11	17.11	17.11	0	-0.15(-0.87%)
Jun 19, 2015	17.26	17.26	17.26	17.26	900	-0.38(-2.15%)
Jun 18, 2015	17.64	17.64	17.64	17.64	280	-0.53(-2.91%)
Jun 17, 2015	18.14	18.17	18.14	18.17	465	-0.43(-2.32%)
Jun 15, 2015		18.60	18.60	18.60	8	-1.03(-5.25%)
Jun 12, 2015	19.63	19.63	19.63	19.63	559	-1.44(-6.83%)
Jun 03, 2015		21.07	21.07	21.07	0	-0.81(-3.70%)
Jun 01, 2015		21.88	21.88	21.88	0	+0.95(+4.54%)
May 29, 2015	20.93	20.93	20.93	20.93	1,000	-0.39(-1.83%)
May 28, 2015	21.32	21.32	21.32	21.32	213	-0.58(-2.65%)
May 26, 2015		21.90	21.90	21.90	0	+1.34(+6.52%)
May 22, 2015		20.56	20.56	20.56	0	+0.08(+0.39%)
May 21, 2015	20.48	20.48	20.48	20.48	1,052	-0.14(-0.68%)
May 20, 2015	20.41	20.62	20.41	20.62	365	+0.03(+0.15%)
May 19, 2015	20.48	20.60	20.48	20.59	600	+0.31(+1.53%)
May 18, 2015	20.28	20.28	20.28	20.28	451	+0.29(+1.45%)
May 15, 2015	19.99	19.99	19.99	19.99	843	-0.17(-0.84%)
May 14, 2015	20.15	20.16	20.15	20.16	2,313	+0.24(+1.20%)
May 11, 2015		19.92	19.92	19.92	0	+1.29(+6.92%)
May 08, 2015	18.60	18.63	18.60	18.63	2,669	+0.80(+4.49%)
May 06, 2015		17.83	17.83	17.83	0	-0.46(-2.52%)
May 05, 2015	18.29	18.29	18.29	18.29	279	-1.13(-5.82%)

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.