Shanghai Electric Group Co Ltd Historical Data - USR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Shanghai Electric Group Co Ltd (USR)
Shanghai Electric Group Co Ltd (USR) Historical

Shanghai Electric Group Co Ltd (USR)

0.356

-0.012

(-3.26%)

Closed 03 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.034	-8.71794871795	0.39	0.39	0.354	22018	0.37600795	DE
4	0	0	0.356	0.4	0.338	11855	0.37936368	DE
12	-0.018	-4.8128342246	0.374	0.4	0.314	8059	0.35921599	DE
26	0.192	117.073170732	0.164	0.505	0.159	8711	0.3556927	DE
52	0.18	102.272727273	0.176	0.505	0.159	15377	0.24822403	DE
156	0.128	56.1403508772	0.228	0.505	0.159	14599	0.23055487	DE
260	0.128	56.1403508772	0.228	0.505	0.159	14599	0.23055487	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1734125220	0.374	0	0.00	0.374	0.374	0.374	0
1734038820	0.374	0	0.00	0.374	0.374	0.374	0
1733952420	0.374	-0.026	-6.50	0.374	0.374	0.374	614
1733866020	0.4	0	0.00	0.4	0.4	0.4	0
1733779620	0.4	0	0.00	0.4	0.4	0.4	0
1733520420	0.4	0	0.00	0.4	0.4	0.4	0
1733434020	0.4	0	0.00	0.4	0.4	0.4	0
1733347620	0.4	0	0.00	0.4	0.4	0.4	0
1733261220	0.4	0	0.00	0.4	0.4	0.4	0

Shanghai Electric

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions