Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		8.670	8.670	8.670	0	-0.02(-0.23%)
Aug 28, 2014	8.670	8.740	8.670	8.690	6,748	-0.27(-3.04%)
Aug 27, 2014		9.010	9.030	8.963	1,923	-0.07(-0.75%)
Aug 26, 2014	9.030	9.030	9.030	9.030	728	+0.00(+0.00%)
Aug 25, 2014		9.130	9.023	9.030	2,282	-0.10(-1.10%)
Aug 22, 2014	9.070	9.180	9.070	9.130	25,284	+0.32(+3.63%)
Aug 21, 2014		8.800	8.790	8.810	743	+0.01(+0.11%)
Aug 20, 2014	8.730	8.800	8.730	8.800	5,663	+0.12(+1.38%)
Aug 19, 2014		8.750	8.680	8.680	3,405	-0.07(-0.80%)
Aug 18, 2014	8.730	8.760	8.730	8.750	2,793	-0.20(-2.23%)
Aug 15, 2014	9.023	9.023	8.900	8.950	10,548	-0.01(-0.14%)
Aug 14, 2014	8.910	9.070	8.910	8.963	3,546	-0.30(-3.21%)
Aug 13, 2014	9.200	9.300	9.195	9.260	16,057	+0.32(+3.58%)
Aug 12, 2014	8.930	8.940	8.930	8.940	3,715	-0.05(-0.61%)
Aug 11, 2014	9.090	9.090	8.995	8.995	681	+0.09(+1.07%)
Aug 08, 2014	8.880	8.880	8.880	8.900	4,391	-0.14(-1.55%)
Aug 07, 2014	9.070	9.127	9.040	9.040	1,493	-0.11(-1.20%)
Aug 06, 2014	9.110	9.160	9.110	9.150	1,478	+0.00(+0.00%)
Aug 05, 2014	9.150	9.152	9.150	9.150	1,343	+0.15(+1.67%)
Aug 04, 2014	8.950	9.030	8.950	9.000	6,436	+0.36(+4.17%)
Aug 01, 2014	8.640	8.680	8.624	8.640	3,581	-0.13(-1.48%)
Jul 31, 2014	8.790	8.790	8.770	8.770	1,340	-0.18(-2.01%)
Jul 30, 2014	8.980	9.010	8.950	8.950	12,100	-0.13(-1.43%)
Jul 29, 2014	9.000	9.160	9.000	9.080	3,271	+0.45(+5.18%)
Jul 28, 2014	8.620	8.640	8.600	8.633	12,232	+0.12(+1.40%)
Jul 25, 2014	8.500	8.555	8.494	8.513	2,211	-0.05(-0.55%)
Jul 24, 2014	8.543	8.600	8.543	8.560	6,097	+0.02(+0.23%)
Jul 23, 2014	8.550	8.600	8.530	8.540	7,338	+0.15(+1.79%)
Jul 22, 2014	8.400	8.460	8.390	8.390	4,890	+0.05(+0.65%)
Jul 21, 2014	8.280	8.336	8.280	8.336	8,827	-0.04(-0.53%)
Jul 18, 2014	8.390	8.390	8.380	8.380	2,382	-0.03(-0.36%)
Jul 17, 2014	8.438	8.450	8.390	8.410	12,773	-0.08(-0.97%)
Jul 16, 2014	8.580	8.580	8.470	8.492	27,394	+0.23(+2.81%)
Jul 15, 2014	8.260	8.310	8.260	8.260	8,001	+0.08(+0.98%)
Jul 14, 2014	8.284	8.284	8.180	8.180	7,110	+0.13(+1.61%)
Jul 11, 2014	8.030	8.110	8.030	8.050	2,213	-0.18(-2.19%)
Jul 10, 2014	8.150	8.230	8.130	8.230	15,754	+0.21(+2.62%)
Jul 09, 2014	7.950	8.030	7.950	8.020	9,111	-0.09(-1.11%)
Jul 08, 2014	8.100	8.130	8.100	8.110	5,182	+0.01(+0.12%)
Jul 07, 2014	8.050	8.100	8.050	8.100	21,260	-0.05(-0.61%)
Jul 03, 2014		8.150	8.150	8.150	0	+0.18(+2.26%)
Jul 02, 2014	8.070	8.070	7.970	7.970	9,681	+0.21(+2.71%)
Jul 01, 2014	7.950	7.950	7.760	7.760	14,090	-0.20(-2.49%)
Jun 30, 2014	7.950	7.977	7.950	7.958	3,003	+0.05(+0.61%)
Jun 27, 2014	7.910	7.925	7.910	7.910	20,867	+0.03(+0.38%)
Jun 26, 2014	7.880	7.970	7.880	7.880	2,833	+0.01(+0.13%)
Jun 25, 2014	7.870	7.870	7.870	7.870	9,592	-0.05(-0.63%)
Jun 24, 2014	7.860	7.940	7.850	7.920	9,258	+0.03(+0.38%)
Jun 23, 2014	7.930	7.930	7.810	7.890	4,414	-0.04(-0.50%)
Jun 20, 2014	7.910	7.950	7.880	7.930	12,239	+0.28(+3.66%)
Jun 19, 2014	7.640	7.650	7.640	7.650	2,902	+0.01(+0.13%)
Jun 18, 2014	7.600	7.670	7.600	7.640	2,750	-0.19(-2.43%)
Jun 17, 2014	7.900	7.900	7.830	7.830	8,813	-0.21(-2.61%)
Jun 16, 2014	8.040	8.040	8.020	8.040	19,091	+0.36(+4.69%)
Jun 13, 2014	7.680	7.680	7.680	7.680	2,201	+0.11(+1.45%)
Jun 12, 2014	7.590	7.660	7.570	7.570	3,561	+0.14(+1.88%)
Jun 11, 2014	7.460	7.480	7.430	7.430	5,977	+0.06(+0.81%)
Jun 10, 2014	7.370	7.370	7.370	7.370	32,948	+0.03(+0.41%)
Jun 06, 2014	7.340	7.343	7.340	7.340	3,496	-0.07(-0.94%)
Jun 05, 2014	7.450	7.450	7.410	7.410	5,203	+0.07(+0.95%)
Jun 04, 2014	7.320	7.410	7.320	7.340	2,797	+0.05(+0.69%)
Jun 03, 2014	7.280	7.320	7.280	7.290	2,521	+0.12(+1.67%)

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.