Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Shanghai Electric Group Co Ltd (USR.SG)

0.2980
0.0000
(0.00%)
At close: May 5 at 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.29800.29800.29800.29800.2980-
May 2, 20250.29600.29800.29600.29800.2980-
Apr 30, 20250.28400.28400.28400.28400.2840-
Apr 29, 20250.28000.28000.28000.28000.2800-
Apr 28, 20250.27800.27800.27800.27800.2780-
Apr 25, 20250.28200.28200.28200.28200.2820-
Apr 24, 20250.27600.27600.27600.27600.2760-
Apr 23, 20250.28000.28000.28000.28000.2800-
Apr 22, 20250.27200.27200.27200.27200.2720-
Apr 17, 20250.27400.27400.27400.27400.2740-
Apr 16, 20250.27400.27400.27000.27000.2700-
Apr 15, 20250.27800.27800.27800.27800.2780-
Apr 14, 20250.28400.28400.28400.28400.2840-
Apr 11, 20250.28000.28000.28000.28000.2800-
Apr 10, 20250.28000.28000.28000.28000.2800-
Apr 9, 20250.27000.27000.27000.27000.2700-
Apr 8, 20250.25400.25400.25400.25400.2540-
Apr 7, 20250.25600.26200.25600.26200.2620-
Apr 4, 20250.29600.29600.29600.29600.2960-
Apr 3, 20250.30200.30200.30200.30200.3020-
Apr 2, 20250.30600.30600.30600.30600.3060-
Apr 1, 20250.30600.30600.30600.30600.3060-
Mar 31, 20250.30200.30200.30200.30200.3020-
Mar 28, 20250.31400.31400.31400.31400.3140-
Mar 27, 20250.32000.32000.32000.32000.3200-
Mar 26, 20250.31800.31800.31800.31800.3180-
Mar 25, 20250.32400.32400.32400.32400.3240-
Mar 24, 20250.31400.31400.31400.31400.3140-
Mar 21, 20250.32200.32200.32200.32200.3220-
Mar 20, 20250.33000.33000.33000.33000.3300-
Mar 19, 20250.33200.33200.33200.33200.3320-
Mar 18, 20250.33400.33400.33400.33400.3340-
Mar 17, 20250.33600.33600.33600.33600.3360-
Mar 14, 20250.33200.33200.33200.33200.3320-
Mar 13, 20250.32400.32400.32400.32400.3240-
Mar 12, 20250.33200.33200.33200.33200.3320-
Mar 11, 20250.33000.33000.33000.33000.3300-
Mar 10, 20250.33600.33600.33600.33600.3360-
Mar 7, 20250.33400.33400.33200.33200.3320-
Mar 6, 20250.34600.34600.34600.34600.3460-
Mar 5, 20250.34200.34200.34200.34200.3420-
Mar 4, 20250.34400.34400.34400.34400.3440-
Mar 3, 20250.34600.34600.34600.34600.3460-
Feb 28, 20250.34400.34400.34400.34400.3440-
Feb 27, 20250.36200.36200.36200.36200.3620-
Feb 26, 20250.37600.37600.37600.37600.3760-
Feb 25, 20250.37600.37600.37600.37600.3760-
Feb 24, 20250.37400.37600.35800.37600.3760-
Feb 21, 20250.38400.38400.38400.38400.3840-
Feb 20, 20250.38600.38600.38600.38600.386015,000
Feb 19, 20250.37200.38400.37200.38400.38401,200
Feb 18, 20250.35600.36800.35600.36800.36801
Feb 17, 20250.36800.36800.36800.36800.3680-
Feb 14, 20250.37000.37000.36400.36400.3640-
Feb 13, 20250.37400.37400.37400.37400.3740-
Feb 12, 20250.38400.38400.38400.38400.3840-
Feb 11, 20250.34600.34600.34600.34600.3460-
Feb 10, 20250.36000.36000.36000.36000.3600-
Feb 7, 20250.35800.35800.35800.35800.3580-
Feb 6, 20250.34600.34600.34600.34600.3460-
Feb 5, 20250.33400.33400.33400.33400.3340-
Feb 4, 20250.35000.35000.35000.35000.3500-
Feb 3, 20250.32600.32600.32600.32600.3260-
Jan 31, 20250.32000.32000.32000.32000.3200-
Jan 30, 20250.32000.32000.32000.32000.3200-
Jan 29, 20250.32000.32000.32000.32000.3200-
Jan 28, 20250.32000.32000.32000.32000.3200-
Jan 27, 20250.33000.33000.33000.33000.3300-
Jan 24, 20250.34400.34400.34400.34400.3440-
Jan 23, 20250.34400.34400.34400.34400.3440-
Jan 22, 20250.31400.31400.31400.31400.3140-
Jan 21, 20250.31800.31800.31800.31800.3180-
Jan 20, 20250.31800.31800.31800.31800.3180-
Jan 17, 20250.31800.31800.31800.31800.3180-
Jan 16, 20250.31800.31800.31800.31800.3180-
Jan 15, 20250.31400.31400.31400.31400.3140-
Jan 14, 20250.32200.33200.32200.33200.33202,000
Jan 13, 20250.30800.30800.30800.30800.3080-
Jan 10, 20250.30600.30600.30600.30600.3060-
Jan 9, 20250.31600.31600.31600.31600.3160-
Jan 8, 20250.31400.31400.31400.31400.3140-
Jan 7, 20250.32000.32000.32000.32000.320050
Jan 6, 20250.31400.31400.31400.31400.3140-
Jan 3, 20250.31200.31400.31200.31400.3140-
Jan 2, 20250.32000.32200.32000.32000.32001,500
Dec 30, 20240.34200.34200.34200.34200.3420-
Dec 27, 20240.34800.34800.34800.34800.3480-
Dec 23, 20240.33800.33800.33600.33600.3360-
Dec 20, 20240.34800.34800.34800.34800.3480-
Dec 19, 20240.35000.35000.35000.35000.3500-
Dec 18, 20240.34400.34400.34400.34400.3440-
Dec 17, 20240.34400.34400.34000.34000.340063,997
Dec 16, 20240.35600.35600.35600.35600.3560-
Dec 13, 20240.35600.35600.35600.35600.3560-
Dec 12, 20240.36600.36600.36600.36600.3660-
Dec 11, 20240.37400.37400.37400.37400.3740-
Dec 10, 20240.36600.36600.36600.36600.3660-
Dec 9, 20240.36200.37400.36200.37400.3740-
Dec 6, 20240.37200.37200.37200.37200.3720-
Dec 5, 20240.37800.37800.37800.37800.3780-
Dec 4, 20240.36000.36200.36000.36200.3620-
Dec 3, 20240.40200.40200.40200.40200.4020-
Dec 2, 20240.39400.39400.39400.39400.3940-
Nov 29, 20240.34600.34600.34600.34600.3460-
Nov 28, 20240.34000.34000.34000.34000.3400-
Nov 27, 20240.35200.35200.35200.35200.3520-
Nov 26, 20240.34800.34800.34800.34800.3480-
Nov 25, 20240.35600.35600.35400.35400.3540-
Nov 22, 20240.37000.37000.37000.37000.3700-
Nov 21, 20240.39000.39000.39000.39000.3900-
Nov 20, 20240.38600.38600.38600.38600.3860-
Nov 19, 20240.37000.37000.37000.37000.3700-
Nov 18, 20240.35200.35200.35200.35200.3520-
Nov 15, 20240.36000.36200.36000.36200.3620-
Nov 14, 20240.36200.36200.35800.35800.3580-
Nov 13, 20240.39200.40200.39200.40200.4020-
Nov 12, 20240.38800.38800.38200.38200.3820-
Nov 11, 20240.38600.38600.38200.38600.38609,711
Nov 8, 20240.45000.45000.45000.45000.4500-
Nov 7, 20240.41000.41000.38000.38000.38008,000
Nov 6, 20240.49000.49000.47800.47800.478010,100
Nov 5, 20240.37800.40800.37800.40000.4000501,000
Nov 4, 20240.31400.33000.31400.33000.3300525
Nov 1, 20240.27400.27400.27000.27000.2700-
Oct 31, 20240.30600.30600.28800.28800.2880-
Oct 30, 20240.32800.32800.31800.31800.3180-
Oct 29, 20240.32000.32000.31800.31800.3180-
Oct 28, 20240.33800.33800.33400.33400.3340150
Oct 25, 20240.27200.27200.27200.27200.2720-
Oct 24, 20240.25200.25200.25200.25200.2520-
Oct 23, 20240.27200.27200.26600.26600.2660-
Oct 22, 20240.27800.28000.27800.28000.28004,000
Oct 21, 20240.28800.28800.28800.28800.2880-
Oct 18, 20240.21000.21000.21000.21000.2100-
Oct 17, 20240.20600.20600.20600.20600.2060-
Oct 16, 20240.20200.20200.20200.20200.2020-
Oct 15, 20240.20400.20400.20400.20400.2040-
Oct 14, 20240.20800.20800.20800.20800.2080-
Oct 11, 20240.21200.21200.21200.21200.2120-
Oct 10, 20240.21400.21400.21400.21400.2140-
Oct 9, 20240.21600.21600.21600.21600.2160-
Oct 8, 20240.22800.22800.22400.22400.2240-
Oct 7, 20240.25200.25200.23200.23200.2320-
Oct 4, 20240.21200.21800.21200.21800.2180-
Oct 3, 20240.20600.20600.20600.20600.2060-
Oct 2, 20240.20600.20600.20600.20600.2060-
Oct 1, 20240.19700.19700.19600.19600.1960-
Sep 30, 20240.19700.19700.19700.19700.1970-
Sep 27, 20240.18500.18500.18500.18500.1850-
Sep 26, 20240.17900.17900.17900.17900.1790-
Sep 25, 20240.17500.17500.17500.17500.1750-
Sep 24, 20240.16800.16800.16800.16800.1680-
Sep 23, 20240.16700.16700.16700.16700.1670-
Sep 20, 20240.16700.16700.16400.16400.1640-
Sep 19, 20240.16700.16800.16700.16800.1680-
Sep 18, 20240.16300.16300.16200.16200.1620-
Sep 17, 20240.16000.16000.16000.16000.1600-
Sep 16, 20240.16400.16400.16400.16400.1640-
Sep 13, 20240.16400.16400.16400.16400.1640-
Sep 12, 20240.16700.16700.16700.16700.1670-
Sep 11, 20240.16400.16400.16400.16400.1640-
Sep 10, 20240.16400.16400.16400.16400.1640-
Sep 9, 20240.16500.16500.16400.16400.1640-
Sep 6, 20240.16700.16700.16700.16700.1670-
Sep 5, 20240.16900.16900.16900.16900.1690-
Sep 4, 20240.17000.17000.17000.17000.1700-
Sep 3, 20240.17000.17000.17000.17000.1700-
Sep 2, 20240.17000.17000.17000.17000.1700-
Aug 30, 20240.16900.16900.16900.16900.1690-
Aug 29, 20240.16400.16400.16300.16300.1630-
Aug 28, 20240.16200.16200.16000.16000.1600-
Aug 27, 20240.16200.16200.16100.16100.1610-
Aug 26, 20240.16200.16300.16200.16300.163022,000
Aug 23, 20240.16400.16400.16400.16400.1640-
Aug 22, 20240.16500.16500.16500.16500.1650-
Aug 21, 20240.16500.16500.16500.16500.1650-
Aug 20, 20240.16600.16600.16600.16600.1660-
Aug 19, 20240.16500.16500.16500.16500.1650-
Aug 16, 20240.16700.16700.16700.16700.1670-
Aug 15, 20240.16700.16700.16600.16600.1660-
Aug 14, 20240.16700.16700.16700.16700.1670-
Aug 13, 20240.17000.17000.17000.17000.1700-
Aug 12, 20240.17200.17200.17000.17000.1700-
Aug 9, 20240.17300.17300.17300.17300.1730-
Aug 8, 20240.17300.17300.17100.17100.1710-
Aug 7, 20240.17600.17600.17200.17200.1720-
Aug 6, 20240.17100.17300.17100.17300.1730-
Aug 5, 20240.17100.17100.17000.17000.1700-
Aug 2, 20240.17700.17700.17300.17300.1730-
Aug 1, 20240.17200.17200.17100.17100.1710-
Jul 31, 20240.17400.17500.17400.17500.1750-
Jul 30, 20240.17200.17200.17200.17200.1720-
Jul 29, 20240.17200.17200.17200.17200.1720-
Jul 26, 20240.17100.17200.17100.17200.1720-
Jul 25, 20240.16800.16800.16800.16800.1680-
Jul 24, 20240.16900.16900.16900.16900.1690-
Jul 23, 20240.16200.16200.16200.16200.1620-
Jul 22, 20240.16800.16800.16800.16800.1680-
Jul 19, 20240.16700.16700.16700.16700.1670-
Jul 18, 20240.16800.16800.16600.16600.1660-
Jul 17, 20240.16800.16800.16800.16800.1680-
Jul 16, 20240.16900.16900.16800.16800.1680-
Jul 15, 20240.16900.16900.16800.16800.1680-
Jul 12, 20240.17100.17100.17100.17100.1710-
Jul 11, 20240.16900.16900.16900.16900.1690-
Jul 10, 20240.16700.16700.16600.16600.1660-
Jul 9, 20240.16900.16900.16900.16900.1690-
Jul 8, 20240.16800.16800.16700.16700.1670-
Jul 5, 20240.17300.17300.17300.17300.1730-
Jul 4, 20240.17500.17500.17500.17500.1750-
Jul 3, 20240.17700.17700.17700.17600.1760-
Jul 2, 20240.17700.17700.17600.17600.1760-
Jul 1, 20240.17800.17800.17800.17800.1780-
Jun 28, 20240.17900.17900.17800.17800.1780-
Jun 27, 20240.17600.17600.17500.17500.1750-
Jun 26, 20240.17500.17500.17500.17500.1750-
Jun 25, 20240.17400.17400.17400.17400.1740-
Jun 24, 20240.17500.17500.17300.17300.1730-
Jun 21, 20240.17700.17700.17700.17700.1770-
Jun 20, 20240.17900.17900.17800.17800.1780-
Jun 19, 20240.17900.17900.17900.17900.1790-
Jun 18, 20240.17800.17800.17700.17700.1770-
Jun 17, 20240.17700.17700.17500.17500.1750-
Jun 14, 20240.17700.17700.17500.17500.1750-
Jun 13, 20240.17300.17500.16600.17500.1750-
Jun 12, 20240.17600.17600.17600.17600.1760-
Jun 11, 20240.17600.17600.17500.17500.1750-
Jun 10, 20240.17700.17700.17600.17600.1760-
Jun 7, 20240.17600.17600.17500.17500.1750-
Jun 6, 20240.17400.17400.17400.17400.1740-
Jun 5, 20240.17600.17600.17600.17600.1760-
Jun 4, 20240.17800.17800.17700.17700.1770-
Jun 3, 20240.16700.17500.16700.17500.1750-
May 31, 20240.18400.18400.18300.18300.1830-
May 30, 20240.18600.18600.18300.18300.1830-
May 29, 20240.18300.18300.18300.18300.1830-
May 28, 20240.18700.18700.18300.18300.1830-
May 27, 20240.18700.18800.18700.18800.1880-
May 24, 20240.18300.18300.18300.18300.1830-
May 23, 20240.18400.18400.18300.18300.1830-
May 22, 20240.18800.18900.18800.18900.1890-
May 21, 20240.18900.18900.18800.18800.1880-
May 20, 20240.19200.19200.19200.19200.1920-
May 17, 20240.19400.19600.18800.18800.1880-
May 16, 20240.19300.19300.19300.19300.1930-
May 15, 20240.19200.19200.19100.19100.1910-
May 14, 20240.19300.19300.19200.19200.1920-
May 13, 20240.19500.19500.19200.19200.1920-
May 10, 20240.19300.19300.19300.19300.1930-
May 9, 20240.18800.18800.18800.18800.1880-
May 8, 20240.18200.18200.18000.18000.1800-
May 7, 20240.18300.18300.18300.18300.1830-
May 6, 20240.17900.18200.17900.18200.1820-