Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	6.941	6.960	6.940	6.960	866	-0.01(-0.14%)
Apr 29, 2013	7.040	7.040	6.970	6.970	455	-0.19(-2.65%)
Apr 26, 2013	7.150	7.320	7.150	7.160	2,354	-0.13(-1.78%)
Apr 25, 2013	7.100	7.290	7.100	7.290	832	+0.06(+0.83%)
Apr 24, 2013	7.180	7.310	7.180	7.230	2,038	+0.26(+3.73%)
Apr 23, 2013	6.930	7.050	6.930	6.970	1,383	+0.07(+1.01%)
Apr 22, 2013	6.880	7.000	6.880	6.900	2,046	+0.12(+1.77%)
Apr 19, 2013	6.790	6.790	6.780	6.780	229	+0.10(+1.50%)
Apr 18, 2013	6.680	6.830	6.680	6.680	4,037	-0.08(-1.18%)
Apr 17, 2013	6.760	6.760	6.760	6.760	166	-0.18(-2.59%)
Apr 16, 2013	6.940	6.940	6.810	6.940	1,982	+0.08(+1.17%)
Apr 15, 2013	6.910	6.910	6.750	6.860	840	-0.24(-3.38%)
Apr 12, 2013	7.000	7.100	6.940	7.100	710	-0.42(-5.59%)
Apr 11, 2013	7.520	7.520	7.360	7.520	6,067	+0.19(+2.59%)
Apr 10, 2013	7.270	7.330	7.270	7.330	589	-0.01(-0.14%)
Apr 09, 2013	7.300	7.350	7.300	7.340	3,838	+0.23(+3.23%)
Apr 05, 2013		7.110	7.110	7.110	0	-0.20(-2.74%)
Apr 04, 2013	7.388	7.388	7.310	7.310	1,987	-0.04(-0.54%)
Apr 03, 2013	7.350	7.350	7.350	7.350	100	-0.20(-2.65%)
Apr 02, 2013	7.540	7.720	7.540	7.550	1,667	-0.15(-1.95%)
Mar 28, 2013		7.700	7.700	7.700	0	-0.07(-0.90%)
Mar 27, 2013	7.770	7.770	7.770	7.770	136	-0.13(-1.65%)
Mar 26, 2013	7.900	7.900	7.900	7.900	173	-0.07(-0.88%)
Mar 25, 2013	7.980	7.980	7.970	7.970	438	-0.35(-4.21%)
Mar 22, 2013	8.160	8.320	8.160	8.320	1,630	+0.09(+1.09%)
Mar 21, 2013	8.330	8.330	8.230	8.230	233	+0.03(+0.37%)
Mar 20, 2013	8.180	8.280	8.170	8.200	2,031	+0.31(+3.93%)
Mar 19, 2013	7.900	7.970	7.890	7.890	1,412	-0.09(-1.13%)
Mar 18, 2013	7.840	7.980	7.840	7.980	446	+0.18(+2.31%)
Mar 15, 2013	7.800	7.930	7.800	7.800	1,186	-0.20(-2.50%)
Mar 14, 2013	8.000	8.000	8.000	8.000	460	+0.20(+2.56%)
Mar 13, 2013	7.770	7.800	7.770	7.800	400	-0.11(-1.39%)
Mar 12, 2013	8.120	8.120	7.910	7.910	1,125	-0.04(-0.50%)
Mar 11, 2013	7.960	7.960	7.950	7.950	395	-0.38(-4.56%)
Mar 08, 2013	8.510	8.510	8.310	8.330	2,497	-0.05(-0.60%)
Mar 07, 2013	8.320	8.380	8.320	8.380	1,533	+0.39(+4.88%)
Mar 05, 2013		7.990	7.990	7.990	0	-0.15(-1.84%)
Mar 04, 2013	8.140	8.140	8.140	8.140	263	-0.15(-1.81%)
Mar 01, 2013	8.160	8.290	8.160	8.290	494	+0.20(+2.54%)
Feb 28, 2013	7.780	8.190	7.780	8.085	4,964	+0.31(+3.92%)
Feb 27, 2013	7.580	7.780	7.580	7.780	1,170	+0.26(+3.46%)
Feb 26, 2013	7.520	7.520	7.520	7.520	324	-0.49(-6.12%)
Feb 22, 2013	8.010	8.010	8.010	8.010	134	+0.12(+1.52%)
Feb 21, 2013	7.970	7.970	7.890	7.890	700	-0.30(-3.66%)
Feb 20, 2013	8.100	8.230	8.060	8.190	3,580	-0.19(-2.27%)
Feb 19, 2013	8.380	8.380	8.380	8.380	202	+0.07(+0.84%)
Feb 15, 2013	8.310	8.500	8.310	8.310	2,495	+0.04(+0.42%)
Feb 14, 2013	8.380	8.380	8.230	8.275	2,876	-0.09(-1.14%)
Feb 13, 2013	8.450	8.450	8.370	8.370	2,014	+0.02(+0.24%)
Feb 12, 2013	8.450	8.450	8.350	8.350	1,456	-0.05(-0.60%)
Feb 11, 2013	8.400	8.400	8.400	8.400	3,500	-0.07(-0.83%)
Feb 08, 2013	8.469	8.470	8.410	8.470	21,784	+0.23(+2.79%)
Feb 07, 2013	8.250	8.370	8.210	8.240	6,288	-0.23(-2.72%)
Feb 06, 2013	8.470	8.470	8.330	8.470	2,155	+0.30(+3.67%)
Feb 04, 2013	8.310	8.310	8.170	8.170	3,271	+0.08(+0.99%)

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.