Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	7.950	7.977	7.950	7.958	3,003	+0.05(+0.61%)
Jun 27, 2014	7.910	7.925	7.910	7.910	20,867	+0.03(+0.38%)
Jun 26, 2014	7.880	7.970	7.880	7.880	2,833	+0.01(+0.13%)
Jun 25, 2014	7.870	7.870	7.870	7.870	9,592	-0.05(-0.63%)
Jun 24, 2014	7.860	7.940	7.850	7.920	9,258	+0.03(+0.38%)
Jun 23, 2014	7.930	7.930	7.810	7.890	4,414	-0.04(-0.50%)
Jun 20, 2014	7.910	7.950	7.880	7.930	12,239	+0.28(+3.66%)
Jun 19, 2014	7.640	7.650	7.640	7.650	2,902	+0.01(+0.13%)
Jun 18, 2014	7.600	7.670	7.600	7.640	2,750	-0.19(-2.43%)
Jun 17, 2014	7.900	7.900	7.830	7.830	8,813	-0.21(-2.61%)
Jun 16, 2014	8.040	8.040	8.020	8.040	19,091	+0.36(+4.69%)
Jun 13, 2014	7.680	7.680	7.680	7.680	2,201	+0.11(+1.45%)
Jun 12, 2014	7.590	7.660	7.570	7.570	3,561	+0.14(+1.88%)
Jun 11, 2014	7.460	7.480	7.430	7.430	5,977	+0.06(+0.81%)
Jun 10, 2014	7.370	7.370	7.370	7.370	32,948	+0.03(+0.41%)
Jun 06, 2014	7.340	7.343	7.340	7.340	3,496	-0.07(-0.94%)
Jun 05, 2014	7.450	7.450	7.410	7.410	5,203	+0.07(+0.95%)
Jun 04, 2014	7.320	7.410	7.320	7.340	2,797	+0.05(+0.69%)
Jun 03, 2014	7.280	7.320	7.280	7.290	2,521	+0.12(+1.67%)
Jun 02, 2014	7.226	7.240	7.160	7.170	21,160	-0.05(-0.69%)
May 30, 2014	7.230	7.230	7.140	7.220	2,347	-0.03(-0.41%)
May 29, 2014	7.250	7.260	7.220	7.250	5,655	-0.03(-0.41%)
May 28, 2014	7.280	7.380	7.280	7.280	6,852	-0.09(-1.22%)
May 27, 2014	7.380	7.380	7.350	7.370	4,089	+0.00(+0.00%)
May 23, 2014		7.370	7.370	7.370	0	+0.01(+0.14%)
May 22, 2014	7.430	7.430	7.360	7.360	9,979	+0.10(+1.38%)
May 21, 2014	7.307	7.307	7.260	7.260	712	-0.02(-0.27%)
May 20, 2014	7.280	7.280	7.250	7.280	5,637	-0.03(-0.41%)
May 19, 2014	7.320	7.330	7.310	7.310	3,066	+0.05(+0.69%)
May 16, 2014	7.320	7.320	7.260	7.260	1,300	+0.00(+0.00%)
May 15, 2014	7.300	7.300	7.250	7.260	6,150	-0.04(-0.55%)
May 14, 2014	7.330	7.340	7.300	7.300	11,452	-0.02(-0.27%)
May 13, 2014	7.320	7.350	7.320	7.320	6,907	-0.03(-0.41%)
May 12, 2014	7.400	7.400	7.350	7.350	651	-0.26(-3.42%)
May 09, 2014	7.770	7.770	7.610	7.610	1,257	-0.02(-0.26%)
May 08, 2014	7.630	7.630	7.630	7.630	1,467	+0.16(+2.14%)
May 07, 2014	7.540	7.540	7.460	7.470	1,003	-0.36(-4.60%)
May 06, 2014	7.840	7.920	7.830	7.830	9,031	+0.01(+0.13%)
May 05, 2014	7.900	7.910	7.820	7.820	5,124	-0.34(-4.17%)
May 02, 2014	8.090	8.170	8.090	8.160	1,824	+0.38(+4.88%)
May 01, 2014	7.730	7.780	7.730	7.780	1,123	+0.05(+0.65%)
Apr 30, 2014	7.740	7.740	7.710	7.730	11,051	+0.06(+0.78%)
Apr 29, 2014	7.660	7.840	7.660	7.670	1,733	-0.15(-1.92%)
Apr 28, 2014	7.690	7.820	7.690	7.820	1,017	+0.03(+0.39%)
Apr 25, 2014	7.800	7.800	7.790	7.790	652	-0.04(-0.51%)
Apr 24, 2014	7.870	7.870	7.780	7.830	9,301	-0.10(-1.26%)
Apr 23, 2014	7.870	7.930	7.870	7.930	1,578	-0.29(-3.53%)
Apr 22, 2014	8.200	8.240	8.200	8.220	9,896	+0.54(+7.03%)
Apr 21, 2014	7.690	7.780	7.670	7.680	7,943	-0.06(-0.78%)
Apr 17, 2014		7.740	7.740	7.740	0	+0.07(+0.91%)
Apr 16, 2014	7.660	7.670	7.650	7.670	9,165	+0.23(+3.09%)
Apr 15, 2014	7.430	7.450	7.390	7.440	6,196	-0.33(-4.25%)
Apr 14, 2014	7.780	7.860	7.770	7.770	3,222	-0.25(-3.12%)
Apr 11, 2014	7.940	8.090	7.940	8.020	0	-0.03(-0.37%)
Apr 10, 2014	8.060	8.110	8.050	8.050	2,985	+0.97(+13.70%)
Apr 09, 2014	7.110	7.110	7.030	7.080	5,161	-0.05(-0.70%)
Apr 08, 2014	7.090	7.130	7.070	7.130	8,062	+0.17(+2.44%)
Apr 07, 2014	6.940	6.970	6.880	6.960	3,311	+0.02(+0.29%)
Apr 04, 2014	7.030	7.030	6.940	6.940	0	-0.03(-0.50%)
Apr 03, 2014	6.960	6.975	6.960	6.975	1,143	-0.06(-0.78%)
Apr 02, 2014	7.020	7.030	6.950	7.030	3,787	-0.02(-0.28%)

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.