Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai Electric (OP: SIELY )

4.050 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.25 10.25 10.25 10.25 245 -0.25(-2.38%)
Jul 30, 2009 10.50 10.50 10.50 10.50 252 +0.50(+5.00%)
Jul 29, 2009 10.00 10.00 10.00 10.00 474 -0.45(-4.31%)
Jul 28, 2009 10.50 10.50 10.35 10.45 627 +0.65(+6.63%)
Jul 27, 2009 9.800 9.800 9.800 9.800 3,788 +0.75(+8.29%)
Jul 24, 2009 9.500 9.500 9.050 9.050 3,332 +0.00(+0.00%)
Jul 21, 2009 9.050 9.050 9.050 0 -0.25(-2.69%)
Jul 20, 2009 9.300 9.300 9.300 9.300 957 +0.25(+2.76%)
Jul 17, 2009 9.050 9.050 9.050 9.050 106 +0.05(+0.56%)
Jul 16, 2009 9.000 9.000 9.000 9.000 765 -0.40(-4.26%)
Jul 15, 2009 9.400 9.400 9.400 9.400 1,832 +0.30(+3.30%)
Jul 14, 2009 9.100 9.100 9.000 9.100 407 +0.20(+2.25%)
Jul 13, 2009 8.900 8.900 8.900 8.900 660 -0.15(-1.66%)
Jul 09, 2009 9.050 9.050 9.050 9.050 0 -23.31(-72.03%)
Jul 09, 2009 32.48 32.81 32.34 32.36 15,788 -0.70(-2.12%)
Jul 07, 2009 32.98 33.50 32.40 33.06 22,562 +0.29(+0.88%)
Jul 06, 2009 33.94 33.94 32.50 32.77 12,590 +24.87(+314.81%)
Jun 23, 2009 8.500 8.500 7.900 7.900 795 -0.35(-4.24%)
Jun 22, 2009 8.250 8.250 8.250 8.250 705 -0.05(-0.60%)
Jun 19, 2009 8.900 8.900 8.300 8.300 850 +0.05(+0.61%)
Jun 18, 2009 8.300 8.750 8.250 8.250 1,677 +0.10(+1.23%)
Jun 17, 2009 8.050 8.350 8.050 8.150 628 -0.35(-4.12%)
Jun 16, 2009 8.500 8.500 8.500 8.500 201 -0.90(-9.57%)
Jun 15, 2009 8.850 9.400 8.500 9.400 1,749 -0.05(-0.53%)
Jun 12, 2009 9.000 9.450 9.000 9.450 669 +0.20(+2.16%)
Jun 11, 2009 9.250 9.250 9.250 9.250 135 -0.10(-1.07%)
Jun 10, 2009 9.350 9.700 9.350 9.350 447 +0.00(+0.00%)
Jun 09, 2009 10.00 10.00 9.350 9.350 494 -0.90(-8.78%)
Jun 08, 2009 9.600 10.25 9.600 10.25 790 +0.00(+0.00%)
Jun 05, 2009 10.25 10.25 10.25 10.25 312 +0.75(+7.89%)
Jun 04, 2009 9.650 10.00 9.500 9.500 805 -0.25(-2.56%)
Jun 03, 2009 9.750 10.15 9.750 9.750 836 -0.45(-4.41%)
Jun 02, 2009 9.350 10.20 9.350 10.20 760 +0.30(+3.03%)
Jun 01, 2009 9.500 9.900 9.500 9.900 569 +0.20(+2.06%)
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%)
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.