Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.980	10.15	9.920	9.930	3,505	-0.16(-1.59%)
Apr 27, 2012	10.09	10.12	10.09	10.09	2,211	-0.16(-1.56%)
Apr 26, 2012	10.41	10.41	10.25	10.25	8,253	-0.09(-0.87%)
Apr 25, 2012	10.51	10.51	10.33	10.34	7,367	+0.15(+1.47%)
Apr 24, 2012	10.38	10.38	10.19	10.19	4,641	-0.36(-3.41%)
Apr 23, 2012	10.55	10.55	10.14	10.55	514	-0.02(-0.19%)
Apr 20, 2012	10.79	10.79	10.57	10.57	2,969	-0.02(-0.19%)
Apr 19, 2012	10.72	10.80	10.59	10.59	626	-0.01(-0.09%)
Apr 18, 2012	10.79	10.79	10.60	10.60	2,559	+0.03(+0.28%)
Apr 17, 2012	10.70	10.70	10.51	10.57	4,651	+0.06(+0.57%)
Apr 16, 2012	10.51	10.75	10.51	10.51	2,260	-0.23(-2.14%)
Apr 13, 2012	10.57	10.74	10.55	10.74	4,170	+0.23(+2.19%)
Apr 12, 2012	10.48	10.70	10.48	10.51	1,735	+0.41(+4.06%)
Apr 11, 2012	10.09	10.20	10.09	10.10	5,520	+0.24(+2.43%)
Apr 10, 2012	9.820	9.860	9.660	9.860	3,743	-0.12(-1.20%)
Apr 09, 2012	10.17	10.17	9.980	9.980	1,548	-0.24(-2.35%)
Apr 05, 2012	10.05	10.25	10.05	10.22	1,304	-0.06(-0.58%)
Apr 04, 2012	10.28	10.28	9.950	10.28	1,871	+0.15(+1.48%)
Apr 03, 2012	10.13	10.30	10.13	10.13	904	-0.02(-0.20%)
Apr 02, 2012	10.05	10.15	9.970	10.15	6,584	-0.09(-0.88%)
Mar 30, 2012	10.07	10.24	10.07	10.24	3,082	-0.03(-0.29%)
Mar 29, 2012	10.29	10.46	10.23	10.27	3,796	+0.02(+0.20%)
Mar 28, 2012	10.51	10.51	10.25	10.25	5,549	-0.18(-1.73%)
Mar 27, 2012	10.62	10.62	10.43	10.43	6,634	+0.28(+2.76%)
Mar 26, 2012	10.27	10.40	10.15	10.15	4,629	+0.13(+1.30%)
Mar 23, 2012	9.780	10.02	9.780	10.02	2,560	+0.20(+2.04%)
Mar 22, 2012	10.01	10.01	9.820	9.820	1,089	-0.19(-1.90%)
Mar 21, 2012	10.16	10.16	10.00	10.01	2,987	-0.24(-2.34%)
Mar 20, 2012	10.28	10.28	10.09	10.25	3,940	-0.17(-1.63%)
Mar 19, 2012	10.38	10.42	10.25	10.42	5,048	-0.24(-2.25%)
Mar 16, 2012	10.48	10.66	10.48	10.66	2,169	+0.00(+0.00%)
Mar 15, 2012	10.65	10.66	10.50	10.66	1,800	-0.31(-2.83%)
Mar 14, 2012	11.10	11.10	10.91	10.97	1,624	-0.23(-2.05%)
Mar 13, 2012	11.29	11.29	11.08	11.20	3,604	-0.35(-3.03%)
Mar 12, 2012	11.55	11.55	11.35	11.55	1,176	+0.80(+7.44%)
Mar 09, 2012	10.75	10.75	10.60	10.75	889	+0.27(+2.58%)
Mar 08, 2012	10.42	10.67	10.42	10.48	2,846	-0.06(-0.57%)
Mar 07, 2012	10.38	10.76	10.38	10.54	3,371	-0.03(-0.28%)
Mar 06, 2012	10.49	10.57	10.41	10.57	2,582	+0.01(+0.09%)
Mar 05, 2012	10.76	10.77	10.54	10.56	3,480	-0.21(-1.95%)
Mar 02, 2012	10.61	10.82	10.61	10.77	2,718	+0.13(+1.27%)
Mar 01, 2012	10.65	10.65	10.63	10.63	916	-0.02(-0.14%)
Feb 29, 2012	10.93	10.93	10.65	10.65	3,120	-0.26(-2.38%)
Feb 28, 2012	10.91	11.11	10.91	10.91	7,359	+0.09(+0.83%)
Feb 27, 2012	10.95	10.95	10.82	10.82	1,059	-0.10(-0.92%)
Feb 24, 2012	10.97	11.05	10.92	10.92	1,361	+0.01(+0.09%)
Feb 23, 2012	10.88	11.00	10.88	10.91	6,655	+0.09(+0.83%)
Feb 22, 2012	10.85	10.85	10.65	10.82	3,197	-0.23(-2.08%)
Feb 21, 2012	11.06	11.06	10.77	11.05	6,774	+0.08(+0.73%)
Feb 17, 2012	11.04	11.16	10.97	10.97	2,564	+0.31(+2.91%)
Feb 16, 2012	10.73	10.85	10.57	10.66	6,017	+0.42(+4.10%)
Feb 15, 2012	10.24	10.41	10.24	10.24	2,036	+0.31(+3.12%)
Feb 14, 2012	9.900	9.960	9.870	9.930	11,523	-0.13(-1.29%)
Feb 13, 2012	10.05	10.26	10.05	10.06	86,146	-0.39(-3.73%)
Feb 10, 2012	10.08	10.45	10.00	10.45	11,762	+0.19(+1.85%)
Feb 09, 2012	10.36	10.45	10.23	10.26	11,600	+0.42(+4.27%)
Feb 08, 2012	9.620	9.840	9.620	9.840	2,272	+0.12(+1.23%)
Feb 07, 2012	9.440	9.720	9.440	9.720	6,897	-0.16(-1.62%)
Feb 06, 2012	9.820	9.880	9.760	9.880	66,490	-0.07(-0.70%)
Feb 03, 2012	9.850	9.950	9.750	9.950	59,821	+0.20(+2.05%)
Feb 02, 2012	9.750	9.750	9.600	9.750	2,152	+0.11(+1.14%)

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.