Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.300	9.340	9.300	9.340	381	-0.01(-0.11%)
Jul 29, 2010	9.360	9.360	9.350	9.350	806	+0.05(+0.54%)
Jul 28, 2010	9.380	9.380	9.300	9.300	3,516	+0.14(+1.53%)
Jul 27, 2010	9.030	9.160	9.030	9.160	802	-0.05(-0.54%)
Jul 26, 2010	9.080	9.210	9.080	9.210	2,054	+0.09(+0.99%)
Jul 23, 2010	9.230	9.230	9.110	9.120	2,697	+0.03(+0.33%)
Jul 22, 2010	8.990	9.090	8.990	9.090	801	+0.16(+1.79%)
Jul 21, 2010	8.930	8.930	8.930	8.930	307	-0.04(-0.45%)
Jul 20, 2010	8.740	8.990	8.740	8.970	4,491	+0.13(+1.47%)
Jul 19, 2010	8.620	8.840	8.620	8.840	1,010	+0.12(+1.38%)
Jul 16, 2010	8.800	8.800	8.720	8.720	1,000	+0.00(+0.00%)
Jul 15, 2010	8.880	8.880	8.720	8.720	485	-0.11(-1.25%)
Jul 14, 2010	8.830	8.830	8.830	8.830	513	-0.15(-1.67%)
Jul 13, 2010	8.890	8.980	8.890	8.980	392	+0.12(+1.35%)
Jul 12, 2010	8.820	8.980	8.820	8.860	429	-0.10(-1.12%)
Jul 09, 2010	8.900	9.070	8.900	8.960	1,337	+0.00(+0.00%)
Jul 08, 2010	8.940	9.050	8.910	8.960	2,205	-0.04(-0.44%)
Jul 07, 2010	8.930	9.000	8.930	9.000	1,732	+0.02(+0.22%)
Jul 06, 2010	8.860	8.980	8.810	8.980	652	+0.00(+0.00%)
Jul 02, 2010	8.850	9.020	8.710	8.980	76,349	+0.28(+3.22%)
Jul 01, 2010	8.860	8.970	8.700	8.700	1,521	-0.28(-3.12%)
Jun 30, 2010	8.990	8.990	8.860	8.980	1,550	+0.47(+5.52%)
Jun 29, 2010	8.510	8.510	8.510	8.510	120	-0.38(-4.27%)
Jun 25, 2010	8.890	8.890	8.890	8.890	604	-0.21(-2.31%)
Jun 24, 2010	9.220	9.220	9.100	9.100	338	-0.05(-0.55%)
Jun 23, 2010	9.400	9.400	9.150	9.150	798	+0.10(+1.10%)
Jun 22, 2010	9.050	9.050	9.050	9.050	361	-0.22(-2.37%)
Jun 21, 2010	9.180	9.270	9.170	9.270	1,807	+0.31(+3.46%)
Jun 18, 2010	8.810	8.960	8.800	8.960	2,347	+0.05(+0.56%)
Jun 17, 2010	8.930	8.930	8.910	8.910	625	-0.14(-1.55%)
Jun 16, 2010	8.900	9.050	8.900	9.050	933	+0.04(+0.44%)
Jun 15, 2010	8.920	9.010	8.920	9.010	1,715	+0.16(+1.81%)
Jun 14, 2010	8.910	8.910	8.850	8.850	712	+0.07(+0.80%)
Jun 10, 2010	8.780	8.780	8.780	8.780	0	+0.19(+2.21%)
Jun 09, 2010	8.660	8.660	8.590	8.590	215	-0.06(-0.69%)
Jun 08, 2010	8.650	8.650	8.650	8.650	145	+0.00(+0.00%)
Jun 04, 2010		8.650	8.650	8.650	0	-0.35(-3.89%)
Jun 02, 2010		9.000	9.000	9.000	0	-0.07(-0.77%)
May 27, 2010		9.070	9.070	9.070	0	+0.17(+1.91%)
May 26, 2010	8.860	9.020	8.830	8.900	3,234	+0.26(+3.01%)
May 25, 2010	8.350	8.640	8.350	8.640	4,278	-0.11(-1.26%)
May 24, 2010	8.790	8.810	8.750	8.750	4,023	+0.43(+5.17%)
May 21, 2010	8.320	8.320	8.320	8.320	717	+0.11(+1.34%)
May 20, 2010	8.350	8.430	8.200	8.210	3,397	-0.48(-5.52%)
May 19, 2010	8.690	8.690	8.690	8.690	364	-0.24(-2.69%)
May 18, 2010	8.930	8.930	8.930	8.930	350	+0.31(+3.60%)
May 17, 2010	8.600	8.620	8.580	8.620	2,182	-0.18(-2.05%)
May 14, 2010	8.800	8.800	8.800	8.800	922	-0.17(-1.90%)
May 13, 2010	8.970	8.970	8.970	8.970	773	-0.06(-0.66%)
May 12, 2010	9.000	9.030	9.000	9.030	1,724	+0.01(+0.11%)
May 11, 2010	9.020	9.020	9.020	9.020	737	-0.03(-0.33%)
May 10, 2010	9.050	9.050	9.050	9.050	6,760	+0.74(+8.90%)
May 07, 2010	8.460	8.470	8.300	8.310	3,000	-0.14(-1.66%)
May 06, 2010	8.750	8.750	8.450	8.450	1,679	-0.35(-3.98%)
May 05, 2010	8.800	8.800	8.800	8.800	185	+0.10(+1.15%)

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.