Friday, 29 March 2024
Shanghai Electric Group Co. Ltd
Date | Open | High | Low | Close | Volume |
09/01/18 | 3.240 | 3.250 | 3.220 | 3.230 | 863,279 |
08/01/18 | 3.230 | 3.250 | 3.200 | 3.240 | 2,270,281 |
05/01/18 | 3.230 | 3.270 | 3.180 | 3.230 | 8,385,527 |
04/01/18 | 3.260 | 3.280 | 3.220 | 3.230 | 7,797,447 |
03/01/18 | 3.240 | 3.310 | 3.240 | 3.260 | 6,461,150 |
02/01/18 | 3.220 | 3.310 | 3.220 | 3.240 | 94,492 |
01/01/18 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
29/12/17 | 3.230 | 3.260 | 3.180 | 3.220 | 8,966,000 |
28/12/17 | 3.250 | 3.250 | 3.220 | 3.230 | 5,229,200 |
27/12/17 | 3.240 | 3.270 | 3.230 | 3.250 | 4,684,072 |
26/12/17 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
25/12/17 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
22/12/17 | 3.230 | 3.260 | 3.200 | 3.240 | 9,892,920 |
21/12/17 | 3.250 | 3.250 | 3.190 | 3.230 | 4,640,100 |
20/12/17 | 3.220 | 3.260 | 3.200 | 3.250 | 3,144,919 |
19/12/17 | 3.180 | 3.220 | 3.150 | 3.220 | 823,304 |
18/12/17 | 3.180 | 3.210 | 3.150 | 3.180 | 1,685,184 |
15/12/17 | 3.200 | 3.220 | 3.150 | 3.180 | 9,398,000 |
14/12/17 | 3.160 | 3.210 | 3.150 | 3.200 | 5,982,220 |
13/12/17 | 3.140 | 3.170 | 3.070 | 3.160 | 9,392,761 |
12/12/17 | 3.130 | 3.150 | 3.100 | 3.140 | 459,224 |
11/12/17 | 3.070 | 3.170 | 3.070 | 3.130 | 534,000 |
08/12/17 | 3.040 | 3.090 | 3.040 | 3.070 | 9,331,880 |
07/12/17 | 3.050 | 3.080 | 3.040 | 3.040 | 2,463,000 |
06/12/17 | 3.050 | 3.070 | 3.020 | 3.050 | 8,114,385 |
05/12/17 | 3.080 | 3.080 | 3.040 | 3.050 | 4,606,153 |
04/12/17 | 3.070 | 3.100 | 3.050 | 3.080 | 7,632,958 |
01/12/17 | 3.060 | 3.090 | 3.040 | 3.070 | 7,449,560 |
30/11/17 | 3.050 | 3.070 | 3.030 | 3.060 | 3,376,000 |
29/11/17 | 3.080 | 3.100 | 3.030 | 3.050 | 4,123,888 |
28/11/17 | 3.110 | 3.110 | 3.070 | 3.080 | 768,000 |
27/11/17 | 3.170 | 3.180 | 3.110 | 3.110 | 9,572,000 |
24/11/17 | 3.120 | 3.180 | 3.120 | 3.170 | 3,493,428 |
23/11/17 | 3.160 | 3.190 | 3.110 | 3.120 | 2,549,995 |
22/11/17 | 3.150 | 3.190 | 3.120 | 3.160 | 4,390,637 |
21/11/17 | 3.090 | 3.190 | 3.090 | 3.150 | 6,814,562 |
20/11/17 | 3.150 | 3.150 | 3.080 | 3.090 | 5,338,000 |
17/11/17 | 3.190 | 3.210 | 3.130 | 3.150 | 1,552,634 |
16/11/17 | 3.280 | 3.300 | 3.160 | 3.190 | 130,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |