Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	7.140	7.150	7.030	7.140	2,324	+0.12(+1.71%)
Sep 26, 2013	7.030	7.030	7.020	7.020	1,047	-0.14(-1.96%)
Sep 25, 2013	7.100	7.160	7.070	7.160	1,848	+0.01(+0.14%)
Sep 24, 2013	7.130	7.260	7.130	7.150	2,666	-0.24(-3.25%)
Sep 23, 2013	7.250	7.390	7.250	7.390	1,491	+0.29(+4.08%)
Sep 20, 2013	7.120	7.200	7.100	7.100	12,535	-0.07(-0.98%)
Sep 19, 2013	7.130	7.260	7.130	7.170	5,449	-0.05(-0.69%)
Sep 18, 2013	7.130	7.250	7.100	7.220	4,892	+0.05(+0.70%)
Sep 17, 2013	7.040	7.170	7.040	7.170	3,355	-0.03(-0.42%)
Sep 16, 2013	7.190	7.200	7.180	7.200	5,604	+0.01(+0.14%)
Sep 13, 2013	7.350	7.380	7.180	7.190	2,709	-0.01(-0.14%)
Sep 12, 2013	7.200	7.350	7.200	7.200	2,048	-0.13(-1.77%)
Sep 11, 2013	7.300	7.440	7.300	7.330	3,364	-0.15(-2.01%)
Sep 10, 2013	7.420	7.500	7.420	7.480	3,730	+0.30(+4.18%)
Sep 09, 2013	7.120	7.210	7.120	7.180	1,765	-0.02(-0.28%)
Sep 06, 2013	7.221	7.270	7.200	7.200	2,158	-0.08(-1.10%)
Sep 05, 2013	7.260	7.350	7.260	7.280	1,870	+0.03(+0.41%)
Sep 04, 2013	7.200	7.330	7.190	7.250	3,253	-0.10(-1.36%)
Sep 03, 2013	7.350	7.350	7.350	7.350	1,497	-0.05(-0.68%)
Aug 30, 2013	7.400	7.400	7.250	7.400	3,440	+0.30(+4.23%)
Aug 29, 2013	7.070	7.150	7.070	7.100	913	+0.00(+0.00%)
Aug 28, 2013	7.100	7.100	7.020	7.100	4,760	+0.05(+0.71%)
Aug 27, 2013	7.070	7.200	7.050	7.050	2,859	-0.07(-0.98%)
Aug 26, 2013	7.230	7.270	7.120	7.120	1,350	-0.07(-0.97%)
Aug 23, 2013	7.120	7.250	7.120	7.190	2,594	-0.10(-1.37%)
Aug 22, 2013	7.260	7.320	7.250	7.290	9,131	-0.09(-1.22%)
Aug 21, 2013	7.220	7.380	7.210	7.380	4,143	+0.13(+1.79%)
Aug 20, 2013	7.250	7.260	7.250	7.250	3,108	-0.25(-3.33%)
Aug 19, 2013	7.490	7.550	7.450	7.500	3,445	+0.12(+1.63%)
Aug 16, 2013	7.390	7.500	7.380	7.380	4,347	+0.13(+1.79%)
Aug 15, 2013	7.277	7.320	7.180	7.250	4,885	-0.01(-0.14%)
Aug 14, 2013	7.260	7.280	7.260	7.260	341	-0.07(-0.95%)
Aug 13, 2013	7.260	7.330	7.260	7.330	2,286	+0.19(+2.66%)
Aug 12, 2013	7.160	7.200	7.140	7.140	1,629	-0.09(-1.24%)
Aug 09, 2013	7.070	7.240	7.070	7.230	5,879	+0.18(+2.55%)
Aug 08, 2013	6.951	7.070	6.951	7.050	2,473	+0.10(+1.44%)
Aug 07, 2013	6.970	7.070	6.950	6.950	3,758	+0.09(+1.31%)
Aug 06, 2013	6.930	6.980	6.860	6.860	52,862	-0.07(-1.01%)
Aug 05, 2013	6.930	6.930	6.930	6.930	27,938	-0.13(-1.84%)
Aug 02, 2013	7.050	7.060	6.940	7.060	105,512	+0.03(+0.43%)
Aug 01, 2013	6.810	7.030	6.810	7.030	61,163	+0.28(+4.15%)
Jul 31, 2013	6.670	6.750	6.650	6.750	4,133	+0.12(+1.81%)
Jul 30, 2013	6.630	6.680	6.630	6.630	3,510	-0.12(-1.78%)
Jul 29, 2013	6.670	6.750	6.650	6.750	1,604	-0.11(-1.60%)
Jul 26, 2013	7.000	7.000	6.810	6.860	2,076	-0.05(-0.72%)
Jul 25, 2013	6.880	7.060	6.880	6.910	3,370	+0.18(+2.67%)
Jul 24, 2013	6.780	6.870	6.720	6.730	2,824	-0.15(-2.18%)
Jul 23, 2013	6.780	6.880	6.780	6.880	1,271	+0.21(+3.15%)
Jul 22, 2013	6.670	6.670	6.670	6.670	159	+0.05(+0.76%)
Jul 19, 2013	6.680	6.700	6.620	6.620	1,101	-0.06(-0.90%)
Jul 18, 2013	6.800	6.800	6.680	6.680	5,149	-0.02(-0.30%)
Jul 17, 2013	6.720	6.860	6.700	6.700	1,456	+0.08(+1.21%)
Jul 16, 2013	6.720	6.720	6.600	6.620	1,853	-0.08(-1.19%)
Jul 15, 2013	6.600	6.700	6.600	6.700	3,766	+0.15(+2.29%)
Jul 12, 2013	6.550	6.550	6.550	6.550	1,479	+0.12(+1.87%)
Jul 11, 2013	6.400	6.590	6.400	6.430	1,027	+0.24(+3.88%)
Jul 10, 2013	6.340	6.340	6.190	6.190	1,221	-0.11(-1.75%)
Jul 09, 2013	6.375	6.375	6.300	6.300	1,163	+0.10(+1.61%)
Jul 08, 2013	6.340	6.340	6.200	6.200	1,016	-0.11(-1.74%)
Jul 05, 2013	6.460	6.460	6.310	6.310	3,982	+0.07(+1.12%)
Jul 03, 2013	6.190	6.240	6.190	6.240	1,195	-0.03(-0.48%)
Jul 02, 2013	6.450	6.450	6.270	6.270	2,503	-0.33(-5.00%)

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.