Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	6.670	6.750	6.650	6.750	4,133	+0.12(+1.81%)
Jul 30, 2013	6.630	6.680	6.630	6.630	3,510	-0.12(-1.78%)
Jul 29, 2013	6.670	6.750	6.650	6.750	1,604	-0.11(-1.60%)
Jul 26, 2013	7.000	7.000	6.810	6.860	2,076	-0.05(-0.72%)
Jul 25, 2013	6.880	7.060	6.880	6.910	3,370	+0.18(+2.67%)
Jul 24, 2013	6.780	6.870	6.720	6.730	2,824	-0.15(-2.18%)
Jul 23, 2013	6.780	6.880	6.780	6.880	1,271	+0.21(+3.15%)
Jul 22, 2013	6.670	6.670	6.670	6.670	159	+0.05(+0.76%)
Jul 19, 2013	6.680	6.700	6.620	6.620	1,101	-0.06(-0.90%)
Jul 18, 2013	6.800	6.800	6.680	6.680	5,149	-0.02(-0.30%)
Jul 17, 2013	6.720	6.860	6.700	6.700	1,456	+0.08(+1.21%)
Jul 16, 2013	6.720	6.720	6.600	6.620	1,853	-0.08(-1.19%)
Jul 15, 2013	6.600	6.700	6.600	6.700	3,766	+0.15(+2.29%)
Jul 12, 2013	6.550	6.550	6.550	6.550	1,479	+0.12(+1.87%)
Jul 11, 2013	6.400	6.590	6.400	6.430	1,027	+0.24(+3.88%)
Jul 10, 2013	6.340	6.340	6.190	6.190	1,221	-0.11(-1.75%)
Jul 09, 2013	6.375	6.375	6.300	6.300	1,163	+0.10(+1.61%)
Jul 08, 2013	6.340	6.340	6.200	6.200	1,016	-0.11(-1.74%)
Jul 05, 2013	6.460	6.460	6.310	6.310	3,982	+0.07(+1.12%)
Jul 03, 2013	6.190	6.240	6.190	6.240	1,195	-0.03(-0.48%)
Jul 02, 2013	6.450	6.450	6.270	6.270	2,503	-0.33(-5.00%)
Jul 01, 2013	6.630	6.650	6.600	6.600	2,665	+0.00(+0.00%)
Jun 28, 2013	6.600	6.600	6.560	6.600	1,459	-0.14(-2.08%)
Jun 26, 2013	6.720	6.870	6.720	6.740	4,870	+0.11(+1.66%)
Jun 25, 2013	6.620	6.630	6.500	6.630	1,714	+0.04(+0.61%)
Jun 24, 2013	6.490	6.670	6.490	6.590	2,257	-0.16(-2.37%)
Jun 21, 2013	6.710	6.880	6.710	6.750	1,256	-0.10(-1.46%)
Jun 20, 2013	6.890	6.890	6.710	6.850	2,173	-0.20(-2.84%)
Jun 19, 2013	7.100	7.100	6.940	7.050	3,182	-0.12(-1.67%)
Jun 18, 2013	7.130	7.170	7.000	7.170	4,054	+0.16(+2.28%)
Jun 17, 2013	7.050	7.080	7.010	7.010	14,774	+0.11(+1.59%)
Jun 14, 2013	7.050	7.060	6.900	6.900	10,511	-0.32(-4.43%)
Jun 13, 2013	7.160	7.220	7.090	7.220	5,821	+0.24(+3.44%)
Jun 12, 2013	7.020	7.020	6.920	6.980	3,647	-0.02(-0.29%)
Jun 11, 2013	7.090	7.120	6.980	7.000	6,391	-0.19(-2.64%)
Jun 10, 2013	7.380	7.380	7.190	7.190	4,878	-0.43(-5.64%)
Jun 07, 2013	7.700	7.700	7.540	7.620	135,755	-0.02(-0.26%)
Jun 06, 2013	7.470	7.640	7.440	7.640	38,778	+0.32(+4.37%)
Jun 05, 2013	7.400	7.400	7.320	7.320	8,177	+0.19(+2.66%)
Jun 04, 2013	7.190	7.200	7.130	7.130	2,516	+0.01(+0.14%)
Jun 03, 2013	7.300	7.300	7.100	7.120	4,147	-0.19(-2.60%)
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%)

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.