Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	7.450	7.500	7.310	7.310	4,595	-0.14(-1.88%)
May 30, 2013	7.450	7.560	7.450	7.450	2,904	+0.00(+0.00%)
May 29, 2013	7.450	7.594	7.450	7.450	237,991	-0.10(-1.32%)
May 28, 2013	7.680	7.680	7.550	7.550	9,171	-0.25(-3.21%)
May 24, 2013	7.900	8.200	7.780	7.800	15,607	+0.24(+3.17%)
May 23, 2013	7.700	8.250	7.460	7.560	5,826	-0.44(-5.50%)
May 22, 2013	7.780	8.000	7.700	8.000	67,905	-0.40(-4.76%)
May 21, 2013	7.780	8.440	7.780	8.400	4,737	+0.15(+1.82%)
May 20, 2013	7.780	8.490	7.780	8.250	24,478	+0.45(+5.77%)
May 17, 2013	7.760	7.850	7.760	7.800	43,040	+0.08(+1.04%)
May 16, 2013	7.770	7.770	7.580	7.720	152,993	-0.08(-1.03%)
May 15, 2013	7.780	7.830	7.750	7.800	55,074	+0.01(+0.13%)
May 13, 2013	7.790	7.880	7.790	7.790	1,328	+0.07(+0.91%)
May 10, 2013	7.761	7.890	7.720	7.720	2,467	-0.10(-1.28%)
May 09, 2013	7.750	7.820	7.750	7.820	992	-0.01(-0.13%)
May 08, 2013	7.830	7.830	7.830	7.830	2,821	+0.05(+0.64%)
May 07, 2013	7.761	7.780	7.760	7.780	2,309	+0.39(+5.28%)
May 06, 2013	7.390	7.500	7.390	7.390	1,337	-0.01(-0.14%)
May 03, 2013	7.330	7.400	7.320	7.400	5,863	+0.39(+5.56%)
May 02, 2013	6.950	7.025	6.950	7.010	3,596	+0.11(+1.59%)
May 01, 2013	6.910	6.910	6.900	6.900	1,893	-0.06(-0.86%)
Apr 30, 2013	6.941	6.960	6.940	6.960	866	-0.01(-0.14%)
Apr 29, 2013	7.040	7.040	6.970	6.970	455	-0.19(-2.65%)
Apr 26, 2013	7.150	7.320	7.150	7.160	2,354	-0.13(-1.78%)
Apr 25, 2013	7.100	7.290	7.100	7.290	832	+0.06(+0.83%)
Apr 24, 2013	7.180	7.310	7.180	7.230	2,038	+0.26(+3.73%)
Apr 23, 2013	6.930	7.050	6.930	6.970	1,383	+0.07(+1.01%)
Apr 22, 2013	6.880	7.000	6.880	6.900	2,046	+0.12(+1.77%)
Apr 19, 2013	6.790	6.790	6.780	6.780	229	+0.10(+1.50%)
Apr 18, 2013	6.680	6.830	6.680	6.680	4,037	-0.08(-1.18%)
Apr 17, 2013	6.760	6.760	6.760	6.760	166	-0.18(-2.59%)
Apr 16, 2013	6.940	6.940	6.810	6.940	1,982	+0.08(+1.17%)
Apr 15, 2013	6.910	6.910	6.750	6.860	840	-0.24(-3.38%)
Apr 12, 2013	7.000	7.100	6.940	7.100	710	-0.42(-5.59%)
Apr 11, 2013	7.520	7.520	7.360	7.520	6,067	+0.19(+2.59%)
Apr 10, 2013	7.270	7.330	7.270	7.330	589	-0.01(-0.14%)
Apr 09, 2013	7.300	7.350	7.300	7.340	3,838	+0.23(+3.23%)
Apr 05, 2013		7.110	7.110	7.110	0	-0.20(-2.74%)
Apr 04, 2013	7.388	7.388	7.310	7.310	1,987	-0.04(-0.54%)
Apr 03, 2013	7.350	7.350	7.350	7.350	100	-0.20(-2.65%)
Apr 02, 2013	7.540	7.720	7.540	7.550	1,667	-0.15(-1.95%)
Mar 28, 2013		7.700	7.700	7.700	0	-0.07(-0.90%)
Mar 27, 2013	7.770	7.770	7.770	7.770	136	-0.13(-1.65%)
Mar 26, 2013	7.900	7.900	7.900	7.900	173	-0.07(-0.88%)
Mar 25, 2013	7.980	7.980	7.970	7.970	438	-0.35(-4.21%)
Mar 22, 2013	8.160	8.320	8.160	8.320	1,630	+0.09(+1.09%)
Mar 21, 2013	8.330	8.330	8.230	8.230	233	+0.03(+0.37%)
Mar 20, 2013	8.180	8.280	8.170	8.200	2,031	+0.31(+3.93%)
Mar 19, 2013	7.900	7.970	7.890	7.890	1,412	-0.09(-1.13%)
Mar 18, 2013	7.840	7.980	7.840	7.980	446	+0.18(+2.31%)
Mar 15, 2013	7.800	7.930	7.800	7.800	1,186	-0.20(-2.50%)
Mar 14, 2013	8.000	8.000	8.000	8.000	460	+0.20(+2.56%)
Mar 13, 2013	7.770	7.800	7.770	7.800	400	-0.11(-1.39%)
Mar 12, 2013	8.120	8.120	7.910	7.910	1,125	-0.04(-0.50%)
Mar 11, 2013	7.960	7.960	7.950	7.950	395	-0.38(-4.56%)
Mar 08, 2013	8.510	8.510	8.310	8.330	2,497	-0.05(-0.60%)
Mar 07, 2013	8.320	8.380	8.320	8.380	1,533	+0.39(+4.88%)
Mar 05, 2013		7.990	7.990	7.990	0	-0.15(-1.84%)
Mar 04, 2013	8.140	8.140	8.140	8.140	263	-0.15(-1.81%)

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.