Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2015		15.79	15.79	15.79	0	-0.64(-3.90%)
Jun 26, 2015	16.55	16.55	16.43	16.43	11,573	-1.25(-7.10%)
Jun 25, 2015	17.47	17.68	17.47	17.68	620	+0.57(+3.36%)
Jun 22, 2015		17.11	17.11	17.11	0	-0.15(-0.87%)
Jun 19, 2015	17.26	17.26	17.26	17.26	900	-0.38(-2.15%)
Jun 18, 2015	17.64	17.64	17.64	17.64	280	-0.53(-2.91%)
Jun 17, 2015	18.14	18.17	18.14	18.17	465	-0.43(-2.32%)
Jun 15, 2015		18.60	18.60	18.60	8	-1.03(-5.25%)
Jun 12, 2015	19.63	19.63	19.63	19.63	559	-1.44(-6.83%)
Jun 03, 2015		21.07	21.07	21.07	0	-0.81(-3.70%)
Jun 01, 2015		21.88	21.88	21.88	0	+0.95(+4.54%)
May 29, 2015	20.93	20.93	20.93	20.93	1,000	-0.39(-1.83%)
May 28, 2015	21.32	21.32	21.32	21.32	213	-0.58(-2.65%)
May 26, 2015		21.90	21.90	21.90	0	+1.34(+6.52%)
May 22, 2015		20.56	20.56	20.56	0	+0.08(+0.39%)
May 21, 2015	20.48	20.48	20.48	20.48	1,052	-0.14(-0.68%)
May 20, 2015	20.41	20.62	20.41	20.62	365	+0.03(+0.15%)
May 19, 2015	20.48	20.60	20.48	20.59	600	+0.31(+1.53%)
May 18, 2015	20.28	20.28	20.28	20.28	451	+0.29(+1.45%)
May 15, 2015	19.99	19.99	19.99	19.99	843	-0.17(-0.84%)
May 14, 2015	20.15	20.16	20.15	20.16	2,313	+0.24(+1.20%)
May 11, 2015		19.92	19.92	19.92	0	+1.29(+6.92%)
May 08, 2015	18.60	18.63	18.60	18.63	2,669	+0.80(+4.49%)
May 06, 2015		17.83	17.83	17.83	0	-0.46(-2.52%)
May 05, 2015	18.29	18.29	18.29	18.29	279	-1.13(-5.82%)
May 04, 2015	19.40	19.42	19.40	19.42	595	-1.04(-5.08%)
Apr 30, 2015		20.46	20.46	20.46	34	-0.58(-2.76%)
Apr 28, 2015		21.04	21.04	21.04	0	-1.10(-4.97%)
Apr 24, 2015		22.14	22.14	22.14	42	-0.23(-1.03%)
Apr 23, 2015	22.38	22.41	22.37	22.37	14,167	-0.34(-1.50%)
Apr 22, 2015	22.44	22.71	22.40	22.71	4,793	+2.06(+9.98%)
Apr 21, 2015	20.65	20.65	20.65	20.65	703	-0.78(-3.64%)
Apr 20, 2015	21.13	21.43	21.13	21.43	27,761	-0.82(-3.69%)
Apr 17, 2015	22.02	22.30	22.02	22.25	97,028	+0.40(+1.83%)
Apr 16, 2015	21.90	22.00	21.80	21.85	10,550	+3.59(+19.66%)
Apr 15, 2015	18.26	18.26	18.26	18.26	711	-0.31(-1.67%)
Apr 14, 2015	18.65	18.65	18.57	18.57	1,231	-0.34(-1.80%)
Apr 13, 2015	18.91	18.91	18.91	18.91	1,198	-0.19(-0.99%)
Apr 10, 2015	19.19	19.19	19.10	19.10	1,867	-0.39(-2.00%)
Apr 09, 2015	19.44	19.50	19.31	19.49	3,201	-0.73(-3.61%)
Apr 08, 2015	20.36	20.50	20.22	20.22	2,989	+4.10(+25.43%)
Apr 07, 2015	16.17	16.19	16.12	16.12	1,432	-0.04(-0.25%)
Apr 06, 2015	16.14	16.16	16.14	16.16	692	+0.19(+1.19%)
Apr 02, 2015		15.97	15.97	15.97	0	+2.54(+18.91%)

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.