Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai Electric (OP: SIELY )

4.050 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 9.500 9.510 9.500 9.510 726 -0.08(-0.83%)
Sep 29, 2009 9.590 9.590 9.590 9.590 6,000 +0.09(+0.95%)
Sep 28, 2009 9.500 9.500 9.500 9.500 614 -0.08(-0.84%)
Sep 25, 2009 9.560 9.850 9.560 9.580 2,876 +0.23(+2.46%)
Sep 24, 2009 9.350 9.350 9.350 9.350 107 -0.61(-6.12%)
Sep 23, 2009 9.750 9.960 9.750 9.960 1,213 +0.29(+3.00%)
Sep 22, 2009 9.640 9.670 9.640 9.670 472 -0.19(-1.93%)
Sep 21, 2009 9.830 9.860 9.830 9.860 789 -0.09(-0.90%)
Sep 18, 2009 9.630 9.950 9.630 9.950 7,268 -0.02(-0.20%)
Sep 17, 2009 9.970 10.00 9.970 9.970 411 -0.10(-0.99%)
Sep 16, 2009 10.05 10.07 10.05 10.07 1,405 +0.07(+0.70%)
Sep 14, 2009 10.00 10.00 10.00 0 +0.18(+1.83%)
Sep 11, 2009 9.820 9.820 9.820 9.820 384 -0.18(-1.80%)
Sep 10, 2009 10.00 10.00 10.00 10.00 181 -0.29(-2.82%)
Sep 09, 2009 10.27 10.32 10.27 10.29 1,030 -0.11(-1.06%)
Sep 08, 2009 10.29 10.40 10.20 10.40 3,189 +0.88(+9.24%)
Sep 04, 2009 9.520 9.520 9.520 9.520 1,146 +0.33(+3.59%)
Sep 03, 2009 9.180 9.190 9.180 9.190 1,251 +0.38(+4.31%)
Sep 02, 2009 8.760 8.810 8.760 8.810 1,226 -0.14(-1.56%)
Sep 01, 2009 8.950 8.950 8.950 8.950 213 -0.02(-0.22%)
Aug 31, 2009 8.970 8.970 8.970 8.970 447 -0.53(-5.58%)
Aug 27, 2009 9.500 9.500 9.500 0 +0.10(+1.06%)
Aug 26, 2009 9.650 9.650 9.400 9.400 643 -0.14(-1.47%)
Aug 25, 2009 9.900 9.900 9.540 9.540 477 +0.67(+7.55%)
Aug 24, 2009 8.890 8.890 8.870 8.870 1,203 -0.36(-3.90%)
Aug 21, 2009 9.570 9.700 9.210 9.230 6,352 +0.25(+2.78%)
Aug 20, 2009 8.950 9.250 8.950 8.980 2,862 +0.11(+1.24%)
Aug 19, 2009 8.890 8.890 8.870 8.870 345 +0.37(+4.35%)
Aug 18, 2009 8.500 8.500 8.500 8.500 843 -0.46(-5.13%)
Aug 17, 2009 8.960 8.960 8.960 8.960 206 -0.71(-7.34%)
Aug 14, 2009 9.800 9.800 9.450 9.670 4,512 -0.18(-1.83%)
Aug 13, 2009 9.850 9.850 9.850 9.850 129 +0.03(+0.31%)
Aug 12, 2009 9.850 9.900 9.820 9.820 2,924 +0.07(+0.72%)
Aug 11, 2009 9.750 9.750 9.750 9.750 1,092 -0.05(-0.51%)
Aug 07, 2009 9.800 9.800 9.800 0 -0.35(-3.45%)
Aug 06, 2009 10.15 10.15 10.15 10.15 454 +0.10(+1.00%)
Aug 05, 2009 10.05 10.05 10.05 10.05 229 -0.20(-1.95%)
Aug 04, 2009 10.25 10.25 10.25 10.25 1,007 -0.25(-2.38%)
Aug 03, 2009 10.50 10.50 10.50 10.50 222 +0.25(+2.44%)
Jul 31, 2009 10.25 10.25 10.25 10.25 245 -0.25(-2.38%)
Jul 30, 2009 10.50 10.50 10.50 10.50 252 +0.50(+5.00%)
Jul 29, 2009 10.00 10.00 10.00 10.00 474 -0.45(-4.31%)
Jul 28, 2009 10.50 10.50 10.35 10.45 627 +0.65(+6.63%)
Jul 27, 2009 9.800 9.800 9.800 9.800 3,788 +0.75(+8.29%)
Jul 24, 2009 9.500 9.500 9.050 9.050 3,332 +0.00(+0.00%)
Jul 21, 2009 9.050 9.050 9.050 0 -0.25(-2.69%)
Jul 20, 2009 9.300 9.300 9.300 9.300 957 +0.25(+2.76%)
Jul 17, 2009 9.050 9.050 9.050 9.050 106 +0.05(+0.56%)
Jul 16, 2009 9.000 9.000 9.000 9.000 765 -0.40(-4.26%)
Jul 15, 2009 9.400 9.400 9.400 9.400 1,832 +0.30(+3.30%)
Jul 14, 2009 9.100 9.100 9.000 9.100 407 +0.20(+2.25%)
Jul 13, 2009 8.900 8.900 8.900 8.900 660 -0.15(-1.66%)
Jul 09, 2009 9.050 9.050 9.050 9.050 0 -23.31(-72.03%)
Jul 09, 2009 32.48 32.81 32.34 32.36 15,788 -0.70(-2.12%)
Jul 07, 2009 32.98 33.50 32.40 33.06 22,562 +0.29(+0.88%)
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.