Canada markets closed

Shanghai Electric Group Company Limited (SIELY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.5300-0.1200 (-2.58%)
At close: 01:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20224.53004.53004.53004.53004.5300100
Jun 23, 20224.65004.65004.65004.65004.6500-
Jun 22, 20224.65004.65004.65004.65004.6500-
Jun 21, 20224.65004.65004.65004.65004.6500-
Jun 17, 20224.65004.65004.65004.65004.6500-
Jun 16, 20224.65004.65004.65004.65004.6500-
Jun 15, 20224.65004.65004.65004.65004.6500-
Jun 14, 20224.65004.65004.65004.65004.6500-
Jun 13, 20224.65004.65004.65004.65004.6500-
Jun 10, 20224.65004.65004.65004.65004.6500-
Jun 09, 20224.65004.65004.65004.65004.6500-
Jun 08, 20224.65004.65004.65004.65004.6500-
Jun 07, 20224.65004.65004.65004.65004.6500150
Jun 06, 20225.05505.05505.05505.05505.0550-
Jun 03, 20225.05505.05505.05505.05505.0550-
Jun 02, 20225.05505.05505.05505.05505.0550135
Jun 01, 20224.74704.74704.74704.74704.7470177
May 31, 20224.54504.54504.54504.54504.5450-
May 27, 20224.54504.54504.54504.54504.5450-
May 26, 20224.54504.54504.54504.54504.5450158
May 25, 20224.75004.75004.75004.75004.7500-
May 24, 20224.75004.75004.75004.75004.7500-
May 23, 20224.75004.75004.75004.75004.7500-
May 20, 20224.75004.75004.75004.75004.7500-
May 19, 20224.75004.75004.75004.75004.7500-
May 18, 20224.75004.75004.75004.75004.7500125
May 17, 20224.80004.80004.80004.80004.8000-
May 16, 20224.80004.80004.80004.80004.8000-
May 13, 20224.80004.80004.80004.80004.8000-
May 12, 20224.80004.80004.80004.80004.8000-
May 11, 20224.80004.80004.80004.80004.8000-
May 10, 20224.80004.80004.80004.80004.8000-
May 09, 20224.80004.80004.80004.80004.8000-
May 06, 20224.80004.80004.80004.80004.8000-
May 05, 20224.80004.80004.80004.80004.8000-
May 04, 20224.80004.80004.80004.80004.8000-
May 03, 20224.80004.80004.80004.80004.8000-
May 02, 20224.80004.80004.80004.80004.8000125
Apr 29, 20224.74504.74504.74504.74504.7450-
Apr 28, 20224.74504.74504.74504.74504.7450-
Apr 27, 20224.74504.74504.74504.74504.7450200
Apr 26, 20225.28005.28005.28005.28005.2800-
Apr 25, 20225.28005.28005.28005.28005.2800-
Apr 22, 20225.28005.28005.28005.28005.2800-
Apr 21, 20225.28005.28005.28005.28005.2800-
Apr 20, 20225.28005.28005.28005.28005.2800-
Apr 19, 20225.28005.28005.28005.28005.2800-
Apr 18, 20225.28005.28005.28005.28005.2800-
Apr 14, 20225.28005.28005.28005.28005.2800-
Apr 13, 20225.28005.28005.28005.28005.2800-
Apr 12, 20225.28005.28005.28005.28005.2800-
Apr 11, 20225.28005.28005.28005.28005.2800-
Apr 08, 20225.28005.28005.28005.28005.2800-
Apr 07, 20225.28005.28005.28005.28005.2800-
Apr 06, 20225.28005.28005.28005.28005.2800-
Apr 05, 20225.28005.28005.28005.28005.2800100
Apr 04, 20225.27505.27505.27505.27505.2750-
Apr 01, 20225.27505.27505.27505.27505.2750-
Mar 31, 20225.27505.27505.27505.27505.2750200
Mar 30, 20224.90004.90004.90004.90004.9000-
Mar 29, 20224.90004.90004.90004.90004.9000224
Mar 28, 20225.02005.02005.02005.02005.0200-
Mar 25, 20225.02005.02005.02005.02005.0200-
Mar 24, 20225.02005.02005.02005.02005.0200100
Mar 23, 20225.14005.14005.14005.14005.1400250
Mar 22, 20225.39505.39505.39505.39505.3950149
Mar 21, 20225.60005.60005.60005.60005.6000-
Mar 18, 20225.60005.60005.60005.60005.6000-
Mar 17, 20225.60005.60005.60005.60005.6000-
Mar 16, 20225.60005.60005.60005.60005.6000-
Mar 15, 20225.60005.60005.60005.60005.6000-
Mar 14, 20225.60005.60005.60005.60005.6000-
Mar 11, 20225.60005.60005.60005.60005.6000-
Mar 10, 20225.60005.60005.60005.60005.6000-
Mar 09, 20225.60005.60005.60005.60005.6000-
Mar 08, 20225.60005.60005.60005.60005.6000-
Mar 07, 20225.60005.60005.60005.60005.6000-
Mar 04, 20225.60005.60005.60005.60005.6000-
Mar 03, 20225.60005.60005.60005.60005.6000-
Mar 02, 20225.60005.60005.60005.60005.6000-
Mar 01, 20225.60005.60005.60005.60005.6000-
Feb 28, 20225.60005.60005.60005.60005.6000-
Feb 25, 20225.60005.60005.60005.60005.6000-
Feb 24, 20225.60005.60005.60005.60005.6000100
Feb 23, 20225.59005.59005.59005.59005.5900-
Feb 22, 20225.59005.59005.59005.59005.5900200
Feb 18, 20225.60005.60005.60005.60005.6000550
Feb 17, 20225.60005.60005.60005.60005.6000-
Feb 16, 20225.60005.60005.60005.60005.6000-
Feb 15, 20225.60005.60005.60005.60005.6000227
Feb 14, 20225.65005.65005.65005.65005.6500-
Feb 11, 20225.65005.65005.65005.65005.6500-
Feb 10, 20225.65005.65005.65005.65005.6500110
Feb 09, 20225.03015.03015.03015.03015.0301-
Feb 08, 20225.03015.03015.03015.03015.0301-
Feb 07, 20225.03015.03015.03015.03015.0301-
Feb 04, 20225.03015.03015.03015.03015.0301-
Feb 03, 20225.03015.03015.03015.03015.0301-
Feb 02, 20225.03015.03015.03015.03015.0301-
Feb 01, 20225.03015.03015.03015.03015.0301-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...