Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	9.100	9.280	9.060	9.060	4,822	+0.18(+2.03%)
Aug 30, 2011	8.880	8.880	8.880	8.880	554	-0.28(-3.06%)
Aug 29, 2011	9.090	9.250	9.090	9.160	464	+0.21(+2.35%)
Aug 26, 2011	8.950	8.950	8.950	8.950	370	-0.05(-0.56%)
Aug 25, 2011	9.100	9.100	9.000	9.000	2,875	+0.22(+2.51%)
Aug 24, 2011	8.850	8.850	8.720	8.780	1,630	+0.28(+3.29%)
Aug 23, 2011	8.390	8.500	8.390	8.500	794	+0.49(+6.12%)
Aug 22, 2011	7.900	8.010	7.850	8.010	1,946	-0.16(-1.96%)
Aug 19, 2011	8.150	8.170	8.150	8.170	663	-0.34(-4.00%)
Aug 18, 2011	8.630	8.630	8.510	8.510	699	-0.30(-3.41%)
Aug 17, 2011	8.990	8.990	8.810	8.810	2,762	-0.09(-1.01%)
Aug 16, 2011	9.050	9.070	8.850	8.900	7,661	-0.23(-2.52%)
Aug 15, 2011	8.970	9.130	8.970	9.130	1,575	+0.41(+4.70%)
Aug 12, 2011	8.710	8.720	8.700	8.720	499	-0.25(-2.79%)
Aug 11, 2011	8.710	8.970	8.710	8.970	1,035	+0.03(+0.34%)
Aug 10, 2011	8.910	8.940	8.850	8.940	656	-0.06(-0.67%)
Aug 09, 2011	9.000	9.230	9.000	9.000	639	-0.26(-2.81%)
Aug 08, 2011	9.460	9.460	9.260	9.260	1,849	-0.47(-4.83%)
Aug 05, 2011	9.690	9.910	9.630	9.730	2,991	+0.01(+0.10%)
Aug 04, 2011	9.780	9.790	9.720	9.720	2,016	-0.39(-3.86%)
Aug 03, 2011	10.26	10.26	10.11	10.11	221	-0.19(-1.84%)
Aug 02, 2011	10.28	10.30	10.28	10.30	586	-0.19(-1.81%)
Aug 01, 2011	10.40	10.49	10.40	10.49	488	-0.23(-2.15%)
Jul 29, 2011	10.47	10.72	10.47	10.72	1,169	+0.21(+2.00%)
Jul 28, 2011	10.48	10.51	10.48	10.51	626	+0.17(+1.64%)
Jul 27, 2011	10.57	10.57	10.34	10.34	403	-0.08(-0.77%)
Jul 26, 2011	10.22	10.42	10.18	10.42	3,124	+0.48(+4.83%)
Jul 25, 2011	9.940	10.10	9.940	9.940	773	-0.13(-1.29%)
Jul 22, 2011	10.07	10.07	10.07	10.07	955	+0.06(+0.60%)
Jul 21, 2011	10.01	10.01	10.01	10.01	1,166	+0.15(+1.52%)
Jul 20, 2011	9.860	9.860	9.860	9.860	159	-0.20(-1.99%)
Jul 18, 2011		10.06	10.06	10.06	0	+0.04(+0.40%)
Jul 15, 2011	10.13	10.13	10.02	10.02	493	+0.10(+1.01%)
Jul 14, 2011	9.920	9.920	9.920	9.920	157	-0.02(-0.20%)
Jul 13, 2011	10.14	10.14	9.940	9.940	498	-0.21(-2.07%)
Jul 11, 2011		10.15	10.15	10.15	0	-0.18(-1.74%)
Jul 08, 2011	10.18	10.33	10.18	10.33	1,299	-0.09(-0.86%)
Jul 07, 2011	10.42	10.42	10.42	10.42	1,020	-0.17(-1.61%)
Jul 06, 2011	10.41	10.59	10.41	10.59	967	+0.08(+0.76%)
Jul 05, 2011	10.53	10.71	10.51	10.51	1,565	-0.11(-1.04%)
Jul 01, 2011	10.60	10.64	10.60	10.62	918	+0.10(+0.95%)
Jun 30, 2011	10.66	10.66	10.52	10.52	1,111	-0.23(-2.14%)
Jun 29, 2011	10.56	10.75	10.56	10.75	1,354	+0.00(+0.00%)
Jun 28, 2011	10.65	10.75	10.65	10.75	509	+0.12(+1.13%)
Jun 27, 2011	10.63	10.63	10.63	10.63	100	+0.31(+3.00%)
Jun 24, 2011	10.46	10.46	10.31	10.32	2,163	-0.10(-0.96%)
Jun 23, 2011	10.39	10.42	10.39	10.42	1,362	-0.13(-1.23%)
Jun 22, 2011	10.55	10.55	10.55	10.55	104	+0.30(+2.93%)
Jun 21, 2011	10.25	10.25	10.25	10.25	281	+0.01(+0.10%)
Jun 20, 2011	10.24	10.24	10.24	10.24	644	-0.27(-2.57%)
Jun 17, 2011	10.51	10.54	10.51	10.51	467	+0.38(+3.75%)
Jun 16, 2011	10.32	10.32	10.13	10.13	1,883	-0.27(-2.60%)
Jun 15, 2011	10.27	10.41	10.27	10.40	1,083	+0.13(+1.27%)
Jun 14, 2011	10.29	10.29	10.19	10.27	70,402	-0.03(-0.29%)
Jun 13, 2011	10.15	10.35	10.15	10.30	33,456	+0.26(+2.59%)
Jun 10, 2011	10.04	10.04	9.830	10.04	1,603	-0.08(-0.79%)
Jun 09, 2011	10.12	10.12	10.12	10.12	147	+0.12(+1.20%)
Jun 08, 2011	10.00	10.00	10.00	10.00	349	-0.33(-3.19%)
Jun 07, 2011	10.33	10.33	10.33	10.33	760	+0.04(+0.39%)
Jun 06, 2011	10.11	10.29	10.11	10.29	661	+0.05(+0.49%)

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.