Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shanghai Electric (OP: SIELY )

4.050 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.820 8.870 8.820 8.870 584 +0.13(+1.49%)
Aug 30, 2010 8.740 8.740 8.740 8.740 1,613 -0.36(-3.96%)
Aug 27, 2010 8.960 9.100 8.960 9.100 1,631 +0.00(+0.00%)
Aug 26, 2010 9.050 9.220 9.050 9.100 9,010 -0.13(-1.41%)
Aug 25, 2010 9.080 9.230 9.080 9.230 1,202 +0.15(+1.65%)
Aug 24, 2010 9.080 9.160 9.060 9.080 5,072 +0.02(+0.22%)
Aug 23, 2010 9.060 9.060 9.060 9.060 311 -0.35(-3.72%)
Aug 20, 2010 9.440 9.440 9.380 9.410 1,508 -0.19(-1.98%)
Aug 19, 2010 9.660 9.660 9.450 9.600 948 -0.13(-1.34%)
Aug 18, 2010 9.590 9.730 9.590 9.730 2,299 +0.14(+1.46%)
Aug 17, 2010 9.570 9.590 9.570 9.590 2,056 +0.29(+3.12%)
Aug 16, 2010 9.300 9.300 9.290 9.300 1,058 -0.20(-2.11%)
Aug 13, 2010 9.500 9.500 9.500 9.500 837 -0.12(-1.25%)
Aug 12, 2010 9.560 9.620 9.500 9.620 1,569 +0.11(+1.16%)
Aug 11, 2010 9.410 9.510 9.330 9.510 2,584 -0.24(-2.46%)
Aug 10, 2010 9.740 9.750 9.600 9.750 16,835 -0.07(-0.71%)
Aug 09, 2010 9.820 9.820 9.820 9.820 427 +0.21(+2.19%)
Aug 06, 2010 9.610 9.610 9.610 9.610 115 -0.26(-2.63%)
Aug 05, 2010 9.870 9.870 9.870 9.870 500 +0.03(+0.30%)
Aug 04, 2010 9.820 9.840 9.820 9.840 638 +0.23(+2.39%)
Aug 03, 2010 9.610 9.610 9.610 9.610 820 -0.21(-2.14%)
Aug 02, 2010 9.800 9.820 9.800 9.820 1,352 +0.48(+5.14%)
Jul 30, 2010 9.300 9.340 9.300 9.340 381 -0.01(-0.11%)
Jul 29, 2010 9.360 9.360 9.350 9.350 806 +0.05(+0.54%)
Jul 28, 2010 9.380 9.380 9.300 9.300 3,516 +0.14(+1.53%)
Jul 27, 2010 9.030 9.160 9.030 9.160 802 -0.05(-0.54%)
Jul 26, 2010 9.080 9.210 9.080 9.210 2,054 +0.09(+0.99%)
Jul 23, 2010 9.230 9.230 9.110 9.120 2,697 +0.03(+0.33%)
Jul 22, 2010 8.990 9.090 8.990 9.090 801 +0.16(+1.79%)
Jul 21, 2010 8.930 8.930 8.930 8.930 307 -0.04(-0.45%)
Jul 20, 2010 8.740 8.990 8.740 8.970 4,491 +0.13(+1.47%)
Jul 19, 2010 8.620 8.840 8.620 8.840 1,010 +0.12(+1.38%)
Jul 16, 2010 8.800 8.800 8.720 8.720 1,000 +0.00(+0.00%)
Jul 15, 2010 8.880 8.880 8.720 8.720 485 -0.11(-1.25%)
Jul 14, 2010 8.830 8.830 8.830 8.830 513 -0.15(-1.67%)
Jul 13, 2010 8.890 8.980 8.890 8.980 392 +0.12(+1.35%)
Jul 12, 2010 8.820 8.980 8.820 8.860 429 -0.10(-1.12%)
Jul 09, 2010 8.900 9.070 8.900 8.960 1,337 +0.00(+0.00%)
Jul 08, 2010 8.940 9.050 8.910 8.960 2,205 -0.04(-0.44%)
Jul 07, 2010 8.930 9.000 8.930 9.000 1,732 +0.02(+0.22%)
Jul 06, 2010 8.860 8.980 8.810 8.980 652 +0.00(+0.00%)
Jul 02, 2010 8.850 9.020 8.710 8.980 76,349 +0.28(+3.22%)
Jul 01, 2010 8.860 8.970 8.700 8.700 1,521 -0.28(-3.12%)
Jun 30, 2010 8.990 8.990 8.860 8.980 1,550 +0.47(+5.52%)
Jun 29, 2010 8.510 8.510 8.510 8.510 120 -0.38(-4.27%)
Jun 25, 2010 8.890 8.890 8.890 8.890 604 -0.21(-2.31%)
Jun 24, 2010 9.220 9.220 9.100 9.100 338 -0.05(-0.55%)
Jun 23, 2010 9.400 9.400 9.150 9.150 798 +0.10(+1.10%)
Jun 22, 2010 9.050 9.050 9.050 9.050 361 -0.22(-2.37%)
Jun 21, 2010 9.180 9.270 9.170 9.270 1,807 +0.31(+3.46%)
Jun 18, 2010 8.810 8.960 8.800 8.960 2,347 +0.05(+0.56%)
Jun 17, 2010 8.930 8.930 8.910 8.910 625 -0.14(-1.55%)
Jun 16, 2010 8.900 9.050 8.900 9.050 933 +0.04(+0.44%)
Jun 15, 2010 8.920 9.010 8.920 9.010 1,715 +0.16(+1.81%)
Jun 14, 2010 8.910 8.910 8.850 8.850 712 +0.07(+0.80%)
Jun 10, 2010 8.780 8.780 8.780 8.780 0 +0.19(+2.21%)
Jun 09, 2010 8.660 8.660 8.590 8.590 215 -0.06(-0.69%)
Jun 08, 2010 8.650 8.650 8.650 8.650 145 +0.00(+0.00%)
Jun 04, 2010 8.650 8.650 8.650 0 -0.35(-3.89%)
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.