Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2009	6.750	6.750	6.750	6.750	265	+0.00(+0.00%)
Apr 30, 2009	7.000	7.400	6.750	6.750	2,197	-0.25(-3.57%)
Apr 29, 2009	6.450	7.150	6.450	7.000	13,470	+0.35(+5.26%)
Apr 28, 2009	6.650	7.000	6.250	6.650	945	-1.35(-16.87%)
Apr 20, 2009		8.000	8.000	8.000	0	+0.00(+0.00%)
Apr 17, 2009	7.600	8.000	7.600	8.000	863	+0.55(+7.38%)
Apr 16, 2009	7.450	7.450	6.750	7.450	1,036	+0.45(+6.43%)
Apr 15, 2009	6.000	7.000	6.000	7.000	541	+0.75(+12.00%)
Apr 14, 2009	6.450	6.850	6.250	6.250	829	+0.00(+0.00%)
Apr 13, 2009	6.750	7.250	6.250	6.250	16,178	-0.50(-7.41%)
Apr 09, 2009	6.400	6.750	6.400	6.750	2,788	+0.50(+8.00%)
Apr 08, 2009	6.350	6.350	6.250	6.250	1,089	+0.00(+0.00%)
Apr 07, 2009	6.650	6.650	6.250	6.250	1,272	-0.50(-7.41%)
Apr 06, 2009	6.350	6.750	6.350	6.750	1,500	+0.45(+7.14%)
Apr 03, 2009	6.500	6.500	5.750	6.300	1,719	-0.05(-0.79%)
Apr 02, 2009	6.300	6.350	5.900	6.350	19,334	+0.25(+4.10%)
Apr 01, 2009	6.400	6.400	6.000	6.100	250,501	+0.00(+0.00%)
Mar 31, 2009	5.900	6.100	5.900	6.100	2,627	+0.20(+3.39%)
Mar 30, 2009	5.500	5.900	5.500	5.900	3,292	-0.40(-6.35%)
Mar 26, 2009	6.300	6.300	6.000	6.300	6,252	+0.80(+14.55%)
Mar 25, 2009	5.350	5.700	5.350	5.500	953	-0.15(-2.65%)
Mar 24, 2009	5.000	5.700	5.000	5.650	720	-0.35(-5.83%)
Mar 23, 2009	5.750	6.000	5.750	6.000	14,792	+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.