Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2022				4.745	0	-0.54(-10.13%)
Apr 05, 2022				5.280	75	+0.00(+0.09%)
Mar 31, 2022				5.275	1	+0.38(+7.65%)
Mar 29, 2022				4.900	0	-0.12(-2.39%)
Mar 24, 2022				5.020	0	-0.12(-2.33%)
Mar 23, 2022	5.140	5.140	5.140	5.140	250	-0.25(-4.73%)
Mar 22, 2022	5.395	5.395	5.395	5.395	149	-0.21(-3.66%)
Feb 24, 2022				5.600	0	+0.01(+0.18%)
Feb 22, 2022				5.590	0	-0.01(-0.18%)
Feb 18, 2022				5.600	0	+0.00(+0.00%)
Feb 15, 2022				5.600	0	-0.05(-0.88%)
Feb 10, 2022				5.650	0	+0.62(+12.32%)
Jan 28, 2022				5.030	0	-0.06(-1.18%)
Jan 27, 2022	5.090	5.090	5.090	5.090	260	-0.16(-3.05%)
Jan 26, 2022	5.250	5.250	5.250	5.250	1,504	-0.35(-6.25%)
Jan 21, 2022				5.600	0	-0.28(-4.76%)
Jan 19, 2022				5.880	0	-0.09(-1.51%)
Jan 06, 2022				5.970	0	-0.11(-1.81%)
Dec 31, 2021		6.080	6.080	6.080	0	+0.29(+5.04%)
Nov 24, 2021		5.788	5.788	5.788	0	+0.13(+2.26%)
Nov 23, 2021	5.660	5.660	5.660	5.660	500	-0.20(-3.41%)
Nov 15, 2021		5.860	5.860	5.860	0	-0.11(-1.92%)
Nov 11, 2021		5.975	5.975	5.975	62	+0.30(+5.38%)
Nov 09, 2021	6.280	6.280	5.670	5.670	2,335	-0.53(-8.55%)
Nov 08, 2021	5.965	6.200	5.965	6.200	3,800	-0.20(-3.13%)
Nov 05, 2021	6.400	6.400	6.400	6.400	100	+0.73(+12.87%)
Oct 27, 2021		5.670	5.670	5.670	0	+0.17(+3.09%)
Oct 25, 2021		5.500	5.500	5.500	0	+0.06(+1.10%)
Oct 22, 2021	5.440	5.440	5.440	5.440	120	-0.10(-1.81%)
Oct 21, 2021	5.540	5.540	5.540	5.540	1,335	-0.27(-4.65%)
Oct 08, 2021		5.810	5.810	5.810	0	-0.83(-12.50%)
Oct 06, 2021		6.640	6.640	6.640	0	+0.57(+9.48%)
Oct 05, 2021	6.065	6.065	6.065	6.065	170	+0.01(+0.08%)
Oct 04, 2021	6.060	6.060	6.060	6.060	1,000	+0.00(+0.00%)
Oct 01, 2021	6.060	6.060	6.060	6.060	160	+0.27(+4.66%)
Sep 29, 2021		5.790	5.790	5.790	0	+0.21(+3.86%)
Sep 22, 2021		5.575	5.575	5.575	0	+0.15(+2.67%)
Sep 21, 2021	5.400	5.430	5.400	5.430	6,254	-0.33(-5.73%)
Sep 10, 2021		5.760	5.760	5.760	0	-0.29(-4.79%)
Sep 09, 2021	6.050	6.050	6.050	6.050	500	+0.00(+0.00%)
Sep 08, 2021	6.050	6.050	6.050	6.050	3,929	+0.24(+4.13%)
Sep 03, 2021		5.810	5.810	5.810	0	-0.03(-0.51%)
Sep 02, 2021	5.840	5.840	5.840	5.840	4,166	+0.30(+5.42%)
Sep 01, 2021	5.540	5.540	5.540	5.540	533	+0.00(+0.00%)
Aug 30, 2021		5.540	5.540	5.540	0	+0.09(+1.65%)
Aug 26, 2021		5.450	5.450	5.450	0	+0.35(+6.86%)
Aug 16, 2021		5.100	5.100	5.100	0	+0.27(+5.59%)
Aug 10, 2021		4.830	4.830	4.830	34	+0.27(+5.92%)
Aug 09, 2021	4.560	4.560	4.560	4.560	290	-0.36(-7.32%)
Aug 06, 2021	4.920	4.920	4.920	4.920	2,145	+0.12(+2.61%)
Aug 05, 2021	4.795	4.795	4.795	4.795	327	-0.07(-1.34%)
Aug 03, 2021		4.860	4.860	4.860	0	-0.26(-5.08%)
Aug 02, 2021	5.045	5.120	5.045	5.120	325	+0.10(+1.99%)
Jul 30, 2021	4.700	5.020	4.700	5.020	4,467	+0.63(+14.48%)
Jul 29, 2021	4.385	4.385	4.385	4.385	254	-0.24(-5.19%)
Jul 21, 2021		4.625	4.625	4.625	0	+0.05(+1.09%)
Jul 20, 2021	4.575	4.575	4.575	4.575	1,000	-0.21(-4.39%)
Jul 13, 2021		4.785	4.785	4.785	9	-0.24(-4.78%)
Jul 08, 2021		5.025	5.025	5.025	94	-0.12(-2.33%)
Jul 07, 2021	5.145	5.145	5.145	5.145	182	-0.14(-2.56%)
Jul 02, 2021		5.280	5.280	5.280	0	+0.00(+0.00%)
Jul 01, 2021	5.280	5.280	5.280	5.280	165	-0.00(-0.09%)
Jun 29, 2021		5.285	5.285	5.285	0	+0.06(+1.15%)
Jun 25, 2021		5.225	5.225	5.225	0	+0.09(+1.75%)
Jun 21, 2021		5.135	5.135	5.135	0	-0.19(-3.57%)
Jun 17, 2021		5.325	5.325	5.325	0	+0.05(+0.92%)
Jun 11, 2021		5.277	5.277	5.277	94	-0.35(-6.28%)
Jun 03, 2021		5.630	5.630	5.630	0	+0.00(+0.00%)
Jun 01, 2021		5.630	5.630	5.630	0	-0.76(-11.89%)
May 17, 2021		6.390	6.390	6.390	55	-0.04(-0.54%)
May 14, 2021	6.425	6.425	6.425	6.425	281	+0.01(+0.23%)
May 13, 2021	6.410	6.410	6.410	6.410	104	-0.05(-0.77%)
May 04, 2021		6.460	6.460	6.460	0	+0.00(+0.00%)

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.