Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015		20.46	20.46	20.46	34	-0.58(-2.76%)
Apr 28, 2015		21.04	21.04	21.04	0	-1.10(-4.97%)
Apr 24, 2015		22.14	22.14	22.14	42	-0.23(-1.03%)
Apr 23, 2015	22.38	22.41	22.37	22.37	14,167	-0.34(-1.50%)
Apr 22, 2015	22.44	22.71	22.40	22.71	4,793	+2.06(+9.98%)
Apr 21, 2015	20.65	20.65	20.65	20.65	703	-0.78(-3.64%)
Apr 20, 2015	21.13	21.43	21.13	21.43	27,761	-0.82(-3.69%)
Apr 17, 2015	22.02	22.30	22.02	22.25	97,028	+0.40(+1.83%)
Apr 16, 2015	21.90	22.00	21.80	21.85	10,550	+3.59(+19.66%)
Apr 15, 2015	18.26	18.26	18.26	18.26	711	-0.31(-1.67%)
Apr 14, 2015	18.65	18.65	18.57	18.57	1,231	-0.34(-1.80%)
Apr 13, 2015	18.91	18.91	18.91	18.91	1,198	-0.19(-0.99%)
Apr 10, 2015	19.19	19.19	19.10	19.10	1,867	-0.39(-2.00%)
Apr 09, 2015	19.44	19.50	19.31	19.49	3,201	-0.73(-3.61%)
Apr 08, 2015	20.36	20.50	20.22	20.22	2,989	+4.10(+25.43%)
Apr 07, 2015	16.17	16.19	16.12	16.12	1,432	-0.04(-0.25%)
Apr 06, 2015	16.14	16.16	16.14	16.16	692	+0.19(+1.19%)
Apr 02, 2015		15.97	15.97	15.97	0	+2.54(+18.91%)
Apr 01, 2015	13.46	13.46	13.42	13.43	2,513	+0.34(+2.57%)
Mar 31, 2015	13.07	13.09	13.07	13.09	1,551	-0.04(-0.27%)
Mar 30, 2015	13.05	13.13	13.05	13.13	4,174	+2.00(+17.97%)
Mar 27, 2015	11.17	11.17	11.12	11.13	1,078	-0.04(-0.36%)
Mar 26, 2015	11.18	11.19	11.17	11.17	21,197	+0.01(+0.09%)
Mar 25, 2015	11.15	11.16	11.12	11.16	956	-0.31(-2.70%)
Mar 24, 2015	11.51	11.51	11.47	11.47	1,181	+0.15(+1.33%)
Mar 23, 2015	11.40	11.40	11.32	11.32	2,519	-0.23(-1.99%)
Mar 20, 2015	11.55	11.55	11.55	11.55	599	-0.36(-3.02%)
Mar 19, 2015	11.93	11.93	11.87	11.91	2,723	+0.10(+0.85%)
Mar 18, 2015	11.83	11.84	11.77	11.81	3,420	+0.37(+3.23%)
Mar 17, 2015	11.38	11.44	11.38	11.44	1,254	+0.09(+0.79%)
Mar 16, 2015	11.35	11.38	11.35	11.35	3,356	+0.00(+0.00%)
Mar 13, 2015	11.35	11.35	11.35	11.35	754	-0.28(-2.41%)
Mar 12, 2015	11.65	11.65	11.63	11.63	2,669	+0.23(+2.02%)
Mar 11, 2015	11.26	11.40	11.23	11.40	1,577	+0.20(+1.79%)
Mar 10, 2015	11.32	11.32	11.20	11.20	3,989	-0.10(-0.88%)
Mar 09, 2015	11.31	11.32	11.21	11.30	10,704	-0.11(-0.96%)
Mar 06, 2015	11.41	11.49	11.41	11.41	2,664	-0.08(-0.70%)
Mar 05, 2015	11.49	11.49	11.49	11.49	770	-0.28(-2.38%)
Mar 04, 2015	11.77	11.77	11.77	11.77	1,575	-0.01(-0.08%)
Mar 03, 2015		11.90	11.77	11.78	5,055	+0.13(+1.12%)
Mar 02, 2015	11.64	11.65	11.64	11.65	935	-0.12(-1.02%)
Feb 27, 2015	11.79	11.79	11.77	11.77	1,027	-0.09(-0.76%)
Feb 26, 2015				11.86	2,444	+0.26(+2.24%)
Feb 25, 2015	11.71	11.71	11.60	11.60	2,037	+0.26(+2.29%)
Feb 24, 2015	11.32	11.34	11.32	11.34	2,196	+0.14(+1.25%)
Feb 23, 2015	11.28	11.28	11.20	11.20	1,472	-0.11(-0.97%)
Feb 20, 2015	11.29	11.31	11.27	11.31	11,520	-0.03(-0.26%)
Feb 19, 2015	11.35	11.35	11.34	11.34	1,903	-0.01(-0.09%)
Feb 18, 2015	11.38	11.38	11.34	11.35	2,755	-0.02(-0.18%)
Feb 17, 2015	11.38	11.38	11.37	11.37	3,645	-0.16(-1.39%)
Feb 13, 2015		11.53	11.53	11.53	0	+0.01(+0.09%)
Feb 12, 2015	11.53	11.54	11.50	11.52	13,889	+0.31(+2.77%)
Feb 11, 2015	11.17	11.21	11.17	11.21	3,522	+0.03(+0.27%)
Feb 10, 2015	11.18	11.18	11.16	11.18	2,507	+0.42(+3.90%)
Feb 09, 2015	10.78	10.78	10.76	10.76	8,255	-0.41(-3.67%)
Feb 06, 2015	11.23	11.23	11.16	11.17	5,753	-0.17(-1.50%)
Feb 05, 2015	11.42	11.42	11.33	11.34	6,212	-0.25(-2.16%)
Feb 04, 2015	11.67	11.67	11.59	11.59	4,006	-0.29(-2.48%)
Feb 03, 2015	11.85	11.88	11.85	11.88	4,704	+0.12(+0.98%)

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.