Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.890	8.970	8.780	8.820	10,477	+0.12(+1.38%)
May 30, 2012	8.740	9.070	8.650	8.700	4,515	+0.30(+3.57%)
May 29, 2012	8.630	8.630	8.300	8.400	7,848	+0.35(+4.35%)
May 25, 2012	8.140	8.150	8.050	8.050	1,670	+0.15(+1.90%)
May 24, 2012	8.110	8.280	7.900	7.900	7,887	-0.30(-3.66%)
May 23, 2012	8.000	8.200	8.000	8.200	2,879	-0.24(-2.84%)
May 22, 2012	8.480	8.550	8.440	8.440	11,057	+0.19(+2.30%)
May 21, 2012	8.190	8.350	8.190	8.250	3,515	-0.11(-1.32%)
May 18, 2012	8.520	8.520	8.360	8.360	5,369	-0.20(-2.34%)
May 17, 2012	8.720	8.850	8.560	8.560	11,287	-0.21(-2.39%)
May 16, 2012	8.810	9.020	8.770	8.770	4,190	-0.48(-5.19%)
May 15, 2012	8.990	9.280	8.850	9.250	2,120	+0.31(+3.47%)
May 14, 2012	8.940	8.990	8.940	8.940	3,561	+0.04(+0.45%)
May 11, 2012	8.860	9.110	8.860	8.900	4,303	-0.66(-6.90%)
May 10, 2012	9.590	9.800	9.560	9.560	1,604	-0.12(-1.24%)
May 09, 2012	9.620	9.680	9.490	9.680	2,177	-0.25(-2.52%)
May 08, 2012	9.800	9.990	9.720	9.930	4,025	+0.05(+0.51%)
May 07, 2012	9.880	9.900	9.880	9.880	7,715	-0.11(-1.10%)
May 04, 2012	10.22	10.22	9.990	9.990	3,656	-0.30(-2.92%)
May 03, 2012	10.24	10.30	10.15	10.29	4,947	+0.27(+2.69%)
May 02, 2012	10.01	10.24	10.01	10.02	2,098	-0.05(-0.50%)
May 01, 2012	10.07	10.15	10.05	10.07	3,152	+0.14(+1.41%)
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%)

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.