Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	7.610	7.610	7.610	7.610	0	+0.05(+0.66%)
Sep 29, 2011	7.550	7.560	7.550	7.560	949	+0.01(+0.13%)
Sep 28, 2011	7.550	7.550	7.550	7.550	229	-0.22(-2.83%)
Sep 27, 2011	7.550	7.770	7.550	7.770	1,219	+0.53(+7.32%)
Sep 23, 2011		7.240	7.240	7.240	0	+0.17(+2.40%)
Sep 22, 2011	7.070	7.290	7.070	7.070	743	-0.34(-4.59%)
Sep 21, 2011	7.410	7.420	7.410	7.410	1,080	+0.35(+4.96%)
Sep 20, 2011	7.220	7.220	7.060	7.060	1,031	-0.39(-5.23%)
Sep 19, 2011	7.450	7.720	7.450	7.450	3,879	-0.10(-1.32%)
Sep 16, 2011	7.570	7.570	7.550	7.550	2,986	+0.33(+4.57%)
Sep 15, 2011	7.220	7.260	7.220	7.220	3,302	-0.25(-3.35%)
Sep 14, 2011	7.360	7.470	7.360	7.470	323	-0.14(-1.84%)
Sep 13, 2011	7.610	7.680	7.610	7.610	9,832	-0.09(-1.17%)
Sep 12, 2011	7.750	7.750	7.650	7.700	3,302	-0.30(-3.75%)
Sep 09, 2011	8.000	8.000	8.000	8.000	247	-0.32(-3.85%)
Sep 08, 2011	8.520	8.520	8.320	8.320	626	+0.08(+0.97%)
Sep 07, 2011	8.240	8.240	8.240	8.240	185	-0.04(-0.48%)
Sep 06, 2011	7.980	8.280	7.980	8.280	1,302	-0.44(-5.05%)
Sep 02, 2011	8.600	8.720	8.600	8.720	663	-0.17(-1.91%)
Sep 01, 2011	8.890	8.890	8.890	8.890	482	-0.17(-1.88%)
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%)

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.