Shanghai Electric (OP: SIELY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	10.19	10.19	10.14	10.14	1,017	-0.20(-1.93%)
Apr 28, 2011	10.14	10.34	10.14	10.34	975	-0.13(-1.24%)
Apr 27, 2011	10.31	10.47	10.31	10.47	512	+0.00(+0.00%)
Apr 26, 2011	10.47	10.47	10.47	10.47	514	+0.02(+0.19%)
Apr 25, 2011	10.45	10.45	10.45	10.45	151	-0.18(-1.69%)
Apr 21, 2011	10.45	10.63	10.45	10.63	275	-0.37(-3.36%)
Apr 20, 2011	10.85	11.00	10.85	11.00	347	+0.10(+0.92%)
Apr 19, 2011	10.90	10.90	10.90	10.90	300	+0.21(+1.96%)
Apr 18, 2011	10.69	10.69	10.69	10.69	401	-0.19(-1.75%)
Apr 15, 2011	10.84	10.98	10.84	10.88	2,912	-0.10(-0.91%)
Apr 14, 2011	11.12	11.12	10.98	10.98	2,175	+0.00(+0.00%)
Apr 13, 2011	10.98	10.98	10.98	10.98	1,508	-0.13(-1.17%)
Apr 12, 2011	10.96	11.11	10.96	11.11	401	+0.05(+0.45%)
Apr 11, 2011	11.09	11.09	11.06	11.06	858	-0.32(-2.81%)
Apr 08, 2011	11.35	11.38	11.21	11.38	10,905	+0.14(+1.25%)
Apr 06, 2011	11.24	11.24	11.24	11.24	0	+0.49(+4.56%)
Apr 05, 2011	10.92	10.92	10.75	10.75	2,113	+0.08(+0.75%)
Apr 04, 2011	10.67	10.67	10.67	10.67	198	+0.53(+5.23%)
Apr 01, 2011	10.14	10.14	10.14	10.14	174	+0.23(+2.32%)
Mar 31, 2011	9.900	9.910	9.900	9.910	516	-0.20(-1.98%)
Mar 30, 2011	10.11	10.11	10.11	10.11	481	+0.30(+3.06%)
Mar 29, 2011	9.810	9.810	9.810	9.810	304	-0.01(-0.10%)
Mar 28, 2011	10.00	10.00	9.820	9.820	2,329	-0.87(-8.14%)
Mar 25, 2011	10.50	10.69	10.50	10.69	500	-0.29(-2.64%)
Mar 24, 2011	10.98	10.98	10.98	10.98	230	+0.20(+1.86%)
Mar 23, 2011	10.73	10.78	10.73	10.78	1,183	+0.26(+2.47%)
Mar 22, 2011	10.52	10.52	10.52	10.52	231	-0.25(-2.32%)
Mar 21, 2011	10.77	10.77	10.77	10.77	2,368	+1.14(+11.84%)
Mar 18, 2011	9.720	9.750	9.630	9.630	6,713	+0.63(+7.00%)
Mar 17, 2011	9.100	9.100	9.000	9.000	51,472	-1.00(-10.00%)
Mar 16, 2011	10.26	10.26	10.00	10.00	1,300	+0.21(+2.15%)
Mar 15, 2011	9.930	9.950	9.750	9.790	904	-0.76(-7.20%)
Mar 14, 2011	10.60	10.60	10.55	10.55	651	-1.00(-8.66%)
Mar 11, 2011	11.41	11.55	11.41	11.55	290	+0.05(+0.43%)
Mar 10, 2011	11.69	11.69	11.50	11.50	529	-0.76(-6.20%)
Mar 08, 2011	12.26	12.26	12.26	12.26	0	+0.17(+1.41%)
Mar 07, 2011	12.12	12.12	12.09	12.09	2,119	+0.19(+1.60%)
Mar 04, 2011	12.09	12.09	11.90	11.90	909	+0.02(+0.17%)
Mar 03, 2011	11.77	11.88	11.77	11.88	1,579	+0.42(+3.66%)
Mar 02, 2011	11.45	11.46	11.45	11.46	813	-0.20(-1.72%)
Mar 01, 2011	11.66	11.66	11.66	11.66	862	+0.05(+0.43%)
Feb 28, 2011	11.61	11.61	11.61	11.61	500	+0.19(+1.66%)
Feb 25, 2011	11.35	11.54	11.35	11.42	688	-0.09(-0.78%)
Feb 24, 2011	11.46	11.53	11.34	11.51	2,262	-0.28(-2.37%)
Feb 23, 2011	11.68	11.79	11.68	11.79	1,312	-0.30(-2.48%)
Feb 22, 2011	12.03	12.09	11.94	12.09	2,543	-0.48(-3.82%)
Feb 18, 2011	12.57	12.57	12.57	12.57	325	-0.07(-0.55%)
Feb 17, 2011	12.64	12.64	12.64	12.64	112	-0.18(-1.40%)
Feb 16, 2011	12.71	12.82	12.61	12.82	1,599	+0.42(+3.39%)
Feb 15, 2011	12.45	12.45	12.40	12.40	2,956	+0.25(+2.06%)
Feb 14, 2011	12.19	12.19	12.14	12.15	3,985	+0.34(+2.88%)
Feb 11, 2011	11.80	11.81	11.80	11.81	264	+0.20(+1.72%)
Feb 10, 2011	11.61	11.61	11.61	11.61	699	-0.39(-3.25%)
Feb 09, 2011	11.82	12.00	11.79	12.00	9,715	+0.39(+3.36%)
Feb 08, 2011	11.56	11.61	11.56	11.61	1,962	-0.41(-3.41%)
Feb 07, 2011	12.02	12.02	11.85	12.02	1,987	-0.17(-1.39%)
Feb 04, 2011	12.18	12.38	12.18	12.19	1,242	+0.01(+0.08%)
Feb 02, 2011		12.18	12.18	12.18	0	+0.00(+0.00%)

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.