Shanghai Electric Group Co Ltd Historical Data - USR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	-0.004	-1.18343195266	0.338	0.4	0.338	11374	0.38033663	DE
12	-0.002	-0.595238095238	0.336	0.4	0.314	9045	0.35916751	DE
26	0.17	103.658536585	0.164	0.505	0.159	8485	0.35568938	DE
52	0.152	83.5164835165	0.182	0.505	0.159	14990	0.250312	DE
156	0.106	46.4912280702	0.228	0.505	0.159	14442	0.23062272	DE
260	0.106	46.4912280702	0.228	0.505	0.159	14442	0.23062272	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741814820	0.354	0	0.00	0.354	0.354	0.354	0
1741728420	0.354	0	0.00	0.354	0.354	0.354	0
1741642020	0.354	0	0.00	0.354	0.354	0.354	0
1741382820	0.354	0	0.00	0.354	0.354	0.354	0
1741296420	0.354	0	0.00	0.354	0.354	0.354	0
1741210020	0.354	0	0.00	0.354	0.354	0.354	0
1741123620	0.354	0	0.00	0.354	0.354	0.354	0
1741037220	0.354	0	0.00	0.354	0.354	0.354	0
1740778020	0.354	-0.022	-5.85	0.354	0.354	0.354	600
1740691620	0.376	0	0.00	0.376	0.376	0.376	0
1740605220	0.376	0	0.00	0.376	0.376	0.376	0
1740518820	0.376	-0.014	-3.59	0.378	0.378	0.362	44010
1740432420	0.39	0	0.00	0.39	0.39	0.39	0
1740173220	0.39	-0.01	-2.50	0.39	0.39	0.39	25
1740086820	0.4	0.018	4.71	0.38	0.4	0.38	22000
1740000420	0.382	0.014	3.80	0.382	0.382	0.382	6000
1739914020	0.368	0.03	8.88	0.368	0.368	0.368	1984
1739827620	0.338	0	0.00	0.338	0.338	0.338	0
1739568420	0.338	-0.018	-5.06	0.338	0.338	0.338	5000
1739482020	0.356	0	0.00	0.356	0.356	0.356	0
1739395620	0.356	0	0.00	0.356	0.356	0.356	0
1739309220	0.356	0.016	4.71	0.356	0.356	0.356	3967
1739222820	0.34	0	0.00	0.34	0.34	0.34	0
1738963620	0.34	0	0.00	0.34	0.34	0.34	0
1738877220	0.34	0	0.00	0.34	0.34	0.34	0
1738790820	0.34	0	0.00	0.34	0.34	0.34	0
1738704420	0.34	0	0.00	0.34	0.34	0.34	0
1738618020	0.34	0	0.00	0.34	0.34	0.34	0
1738358820	0.34	0	0.00	0.34	0.34	0.34	0
1738272420	0.34	0	0.00	0.34	0.34	0.34	0
1738186020	0.34	0	0.00	0.34	0.34	0.34	0
1738099620	0.34	0	0.00	0.34	0.34	0.34	0
1738013220	0.34	0.01	3.03	0.34	0.34	0.34	6664
1737754020	0.33	0	0.00	0.33	0.33	0.33	0
1737667620	0.33	0	0.00	0.33	0.33	0.33	0
1737581220	0.33	0	0.00	0.33	0.33	0.33	0
1737494820	0.33	0.012	3.77	0.332	0.332	0.33	15550
1737408420	0.318	0	0.00	0.318	0.318	0.318	0
1737149220	0.318	0	0.00	0.318	0.318	0.318	0
1737062820	0.318	0	0.00	0.318	0.318	0.318	0
1736976420	0.318	0	0.00	0.318	0.318	0.318	0
1736890020	0.318	0	0.00	0.318	0.318	0.318	0
1736803620	0.318	0	0.00	0.318	0.318	0.318	0
1736544420	0.318	0.004	1.27	0.316	0.318	0.316	13838
1736458020	0.314	0	0.00	0.314	0.314	0.314	0
1736371620	0.314	0	0.00	0.314	0.314	0.314	0
1736285220	0.314	0	0.00	0.314	0.314	0.314	0
1736198820	0.314	-0.01	-3.09	0.314	0.314	0.314	5
1735939620	0.324	0	0.00	0.324	0.324	0.324	0
1735853220	0.324	0	0.00	0.324	0.324	0.324	0
1735594020	0.324	-0.022	-6.36	0.3459999	0.3459999	0.324	6800
1735334820	0.3459999	0	0.00	0.36	0.36	0.3459999	13531
1734989220	0.3459999	0.0099999	2.98	0.3459999	0.3459999	0.3459999	539
1734730020	0.336	0	0.00	0.336	0.336	0.336	0
1734643620	0.336	-0.008	-2.33	0.336	0.336	0.336	4200
1734557220	0.3439999	-0.014	-3.91	0.3439999	0.3439999	0.3439999	341
1734470820	0.358	0	0.00	0.358	0.358	0.358	0
1734384420	0.358	-0.016	-4.28	0.366	0.366	0.358	2
1734073200	0.374	0	0.00	0.374	0.374	0.374	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Shanghai Electric Group Co Ltd (USR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Shanghai Electric Group Co Ltd (USR) Historical

Shanghai Electric Group Co Ltd (USR)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free