Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	7.960	7.960	7.960	7.960	117	+0.14(+1.79%)
Aug 30, 2012	7.820	7.821	7.820	7.820	3,684	-0.38(-4.63%)
Aug 29, 2012	8.111	8.200	8.111	8.200	241	+0.02(+0.24%)
Aug 27, 2012	8.181	8.181	8.180	8.180	1,099	+0.03(+0.37%)
Aug 24, 2012	8.300	8.300	8.100	8.150	1,931	-0.15(-1.81%)
Aug 23, 2012	8.360	8.360	8.300	8.300	609	+0.01(+0.12%)
Aug 21, 2012		8.290	8.290	8.290	0	+0.04(+0.47%)
Aug 20, 2012	8.250	8.251	8.250	8.251	585	-0.06(-0.71%)
Aug 17, 2012	8.320	8.440	8.310	8.310	650	-0.20(-2.35%)
Aug 16, 2012	8.410	8.510	8.410	8.510	2,591	+0.12(+1.43%)
Aug 15, 2012	8.360	8.560	8.360	8.390	1,575	-0.12(-1.41%)
Aug 14, 2012	8.700	8.700	8.510	8.510	1,209	+0.25(+3.03%)
Aug 13, 2012	8.430	8.480	8.260	8.260	15,211	-0.27(-3.17%)
Aug 11, 2012	8.330	8.530	8.330	8.530	2,757	+0.00(+0.00%)
Aug 10, 2012	8.330	8.530	8.330	8.530	2,757	-0.15(-1.73%)
Aug 09, 2012	8.610	8.680	8.490	8.680	2,748	-0.19(-2.14%)
Aug 08, 2012	8.670	8.870	8.670	8.870	2,481	+0.56(+6.74%)
Aug 07, 2012	8.400	8.480	8.300	8.310	2,777	+0.36(+4.53%)
Aug 06, 2012	7.950	8.050	7.950	7.950	1,344	-0.05(-0.62%)
Aug 03, 2012	7.940	8.010	7.870	8.000	61,466	+0.51(+6.81%)
Aug 02, 2012	7.560	7.560	7.420	7.490	1,340	-0.15(-1.96%)
Aug 01, 2012	7.640	7.640	7.640	7.640	482	+0.23(+3.10%)
Jul 31, 2012	7.610	7.610	7.410	7.410	913	+0.16(+2.21%)
Jul 30, 2012	7.260	7.270	7.250	7.250	1,744	+0.18(+2.55%)
Jul 27, 2012	7.002	7.120	7.002	7.070	1,978	+0.12(+1.73%)
Jul 26, 2012	6.760	6.950	6.760	6.950	300	-0.03(-0.43%)
Jul 25, 2012	6.980	7.160	6.950	6.980	12,342	+0.19(+2.80%)
Jul 24, 2012	6.790	6.790	6.790	6.790	3,037	-0.21(-3.00%)
Jul 23, 2012	6.780	7.000	6.780	7.000	1,035	-0.24(-3.31%)
Jul 20, 2012	7.240	7.240	7.240	7.240	185	+0.10(+1.36%)
Jul 19, 2012	7.070	7.143	7.070	7.143	1,142	+0.02(+0.32%)
Jul 18, 2012	7.120	7.200	7.120	7.120	5,816	+0.12(+1.71%)
Jul 17, 2012	7.100	7.230	7.000	7.000	3,648	-0.16(-2.23%)
Jul 16, 2012	7.100	7.160	7.100	7.160	1,158	+0.06(+0.85%)
Jul 14, 2012	7.100	7.100	7.100	7.100	475	+0.00(+0.00%)
Jul 13, 2012	7.100	7.100	7.100	7.100	475	-0.61(-7.91%)
Jul 12, 2012	7.700	7.710	7.700	7.710	724	-0.03(-0.39%)
Jul 11, 2012	7.790	7.790	7.740	7.740	1,649	-0.11(-1.40%)
Jul 10, 2012	7.910	7.910	7.850	7.850	1,993	+0.01(+0.13%)
Jul 09, 2012	7.840	7.840	7.840	7.840	170	-0.15(-1.88%)
Jul 06, 2012	8.227	8.230	7.980	7.990	873	-0.06(-0.75%)
Jul 05, 2012	8.050	8.050	8.050	8.050	245	+0.03(+0.37%)
Jul 02, 2012	8.020	8.020	8.020	8.020	0	-0.01(-0.12%)
Jun 29, 2012	8.030	8.030	8.030	8.030	193	+0.33(+4.29%)
Jun 28, 2012	7.750	7.750	7.700	7.700	3,464	-0.36(-4.47%)
Jun 27, 2012	8.060	8.060	8.060	8.060	233	+0.01(+0.12%)
Jun 26, 2012	8.100	8.120	8.050	8.050	1,109	-0.24(-2.90%)
Jun 25, 2012	8.110	8.290	8.080	8.290	745	+0.14(+1.72%)
Jun 22, 2012	8.180	8.250	8.130	8.150	5,871	+0.01(+0.12%)
Jun 21, 2012	8.160	8.192	8.140	8.140	2,601	-0.34(-4.01%)
Jun 20, 2012	8.480	8.480	8.480	8.480	5,915	-0.14(-1.62%)
Jun 19, 2012	8.600	8.620	8.600	8.620	306	+0.13(+1.53%)
Jun 18, 2012	8.450	8.490	8.450	8.490	2,027	+0.34(+4.17%)
Jun 15, 2012	8.150	8.220	8.150	8.150	2,415	+0.05(+0.62%)
Jun 14, 2012	8.050	8.100	8.050	8.100	2,957	-0.11(-1.34%)
Jun 13, 2012	8.250	8.370	8.210	8.210	1,738	+0.06(+0.74%)
Jun 12, 2012	8.120	8.150	8.100	8.150	1,612	-0.05(-0.61%)
Jun 11, 2012	8.370	8.390	8.190	8.200	2,613	-0.19(-2.26%)
Jun 08, 2012	8.310	8.390	8.310	8.390	1,343	+0.09(+1.08%)
Jun 07, 2012	8.150	8.300	8.150	8.300	11,739	+0.25(+3.11%)
Jun 06, 2012	7.970	8.050	7.960	8.050	131,568	-0.01(-0.12%)
Jun 05, 2012	8.127	8.200	8.060	8.060	94,653	-0.04(-0.49%)
Jun 04, 2012	8.120	8.200	8.090	8.100	9,609	-0.43(-5.04%)

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.