Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	7.740	7.740	7.710	7.730	11,051	+0.06(+0.78%)
Apr 29, 2014	7.660	7.840	7.660	7.670	1,733	-0.15(-1.92%)
Apr 28, 2014	7.690	7.820	7.690	7.820	1,017	+0.03(+0.39%)
Apr 25, 2014	7.800	7.800	7.790	7.790	652	-0.04(-0.51%)
Apr 24, 2014	7.870	7.870	7.780	7.830	9,301	-0.10(-1.26%)
Apr 23, 2014	7.870	7.930	7.870	7.930	1,578	-0.29(-3.53%)
Apr 22, 2014	8.200	8.240	8.200	8.220	9,896	+0.54(+7.03%)
Apr 21, 2014	7.690	7.780	7.670	7.680	7,943	-0.06(-0.78%)
Apr 17, 2014		7.740	7.740	7.740	0	+0.07(+0.91%)
Apr 16, 2014	7.660	7.670	7.650	7.670	9,165	+0.23(+3.09%)
Apr 15, 2014	7.430	7.450	7.390	7.440	6,196	-0.33(-4.25%)
Apr 14, 2014	7.780	7.860	7.770	7.770	3,222	-0.25(-3.12%)
Apr 11, 2014	7.940	8.090	7.940	8.020	0	-0.03(-0.37%)
Apr 10, 2014	8.060	8.110	8.050	8.050	2,985	+0.97(+13.70%)
Apr 09, 2014	7.110	7.110	7.030	7.080	5,161	-0.05(-0.70%)
Apr 08, 2014	7.090	7.130	7.070	7.130	8,062	+0.17(+2.44%)
Apr 07, 2014	6.940	6.970	6.880	6.960	3,311	+0.02(+0.29%)
Apr 04, 2014	7.030	7.030	6.940	6.940	0	-0.03(-0.50%)
Apr 03, 2014	6.960	6.975	6.960	6.975	1,143	-0.06(-0.78%)
Apr 02, 2014	7.020	7.030	6.950	7.030	3,787	-0.02(-0.28%)
Apr 01, 2014	7.056	7.100	7.030	7.050	5,946	+0.02(+0.28%)
Mar 31, 2014	7.110	7.110	7.030	7.030	1,563	-0.28(-3.83%)
Mar 28, 2014	7.290	7.450	7.290	7.310	0	+0.17(+2.38%)
Mar 27, 2014	7.140	7.270	7.140	7.140	3,403	-0.12(-1.65%)
Mar 26, 2014	7.300	7.430	7.260	7.260	2,124	+0.14(+1.97%)
Mar 25, 2014	7.120	7.270	7.120	7.120	1,960	-0.08(-1.11%)
Mar 24, 2014	7.300	7.320	7.150	7.200	2,954	+0.06(+0.84%)
Mar 21, 2014	7.140	7.214	7.140	7.140	5,354	+0.17(+2.44%)
Mar 20, 2014	6.930	7.090	6.930	6.970	4,652	-0.01(-0.14%)
Mar 19, 2014	7.130	7.130	6.980	6.980	613	-0.01(-0.14%)
Mar 18, 2014	7.140	7.140	6.990	6.990	5,273	-0.17(-2.32%)
Mar 17, 2014	7.250	7.250	7.156	7.156	2,057	+0.00(+0.00%)
Mar 14, 2014	7.110	7.156	7.110	7.156	0	+0.01(+0.09%)
Mar 13, 2014	7.190	7.250	7.150	7.150	5,513	+0.05(+0.70%)
Mar 12, 2014	7.210	7.210	7.100	7.100	10,462	-0.32(-4.31%)
Mar 11, 2014	7.550	7.550	7.420	7.420	9,260	-0.02(-0.27%)
Mar 10, 2014	7.550	7.550	7.380	7.440	35,145	+0.21(+2.90%)
Mar 07, 2014	7.280	7.354	7.230	7.230	0	+0.31(+4.48%)
Mar 06, 2014	6.901	7.000	6.900	6.920	3,339	+0.06(+0.87%)
Mar 05, 2014	6.860	6.940	6.860	6.860	8,438	+0.13(+1.93%)
Mar 04, 2014	6.713	6.820	6.650	6.730	3,059	+0.01(+0.15%)
Mar 03, 2014	6.880	6.880	6.720	6.720	1,694	-0.14(-2.04%)
Feb 28, 2014	6.900	6.900	6.740	6.860	0	+0.21(+3.16%)
Feb 27, 2014	6.650	6.760	6.650	6.650	5,070	+0.05(+0.76%)
Feb 26, 2014	6.510	6.600	6.460	6.600	4,921	+0.21(+3.29%)
Feb 25, 2014	6.390	6.470	6.390	6.390	2,975	+0.04(+0.63%)
Feb 24, 2014	6.300	6.470	6.300	6.350	3,599	-0.18(-2.76%)
Feb 21, 2014	6.570	6.650	6.530	6.530	0	-0.17(-2.54%)
Feb 20, 2014	6.580	6.700	6.570	6.700	2,662	+0.06(+0.90%)
Feb 19, 2014	6.500	6.660	6.500	6.640	7,345	+0.29(+4.57%)
Feb 18, 2014	6.350	6.470	6.350	6.350	7,554	-0.06(-0.94%)
Feb 14, 2014		6.410	6.410	6.410	0	+0.07(+1.10%)
Feb 13, 2014	6.400	6.425	6.310	6.340	3,546	-0.03(-0.47%)
Feb 12, 2014	6.480	6.480	6.370	6.370	3,228	-0.10(-1.55%)
Feb 11, 2014	6.470	6.470	6.420	6.470	6,237	+0.15(+2.37%)
Feb 10, 2014	6.320	6.380	6.320	6.320	4,852	+0.04(+0.64%)
Feb 07, 2014	6.320	6.330	6.280	6.280	0	+0.13(+2.11%)
Feb 06, 2014	6.050	6.150	6.050	6.150	3,807	+0.01(+0.16%)
Feb 05, 2014	6.140	6.170	6.140	6.140	8,958	-0.04(-0.65%)
Feb 04, 2014	6.260	6.260	6.180	6.180	2,981	-0.02(-0.32%)

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.