SINOPEC SHANGHAI PETROCHE $33.00

down -1.35


23/5/2013 04:23 PM  |  NYSE : SHI  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

SHI historical data

Date Open High Low Close Volume
8/8/2008 31.86 32.61 31.47 32.51 475
8/7/2008 32.98 32.98 31.80 31.84 857
8/6/2008 32.92 33.67 32.80 33.59 408
8/5/2008 32.49 33.09 32.47 32.99 397
8/4/2008 33.28 33.45 32.59 32.78 347
8/1/2008 33.46 33.71 33.22 33.44 315
7/31/2008 33.47 33.56 33.02 33.04 436
7/30/2008 33.69 34.15 33.53 33.96 465
7/29/2008 32.99 34.16 32.99 34.16 347
7/28/2008 33.26 33.68 32.72 32.76 335
7/25/2008 32.60 33.21 32.54 32.70 238
7/24/2008 34.60 34.60 33.10 33.19 528
7/23/2008 34.62 34.99 34.35 34.78 587
7/22/2008 32.99 34.01 32.84 34.01 1057
7/21/2008 32.36 32.93 32.36 32.80 314
7/18/2008 31.80 31.81 31.23 31.53 543
7/17/2008 31.44 31.86 31.28 31.80 569
7/16/2008 29.21 30.98 29.21 30.98 988
7/15/2008 29.93 29.97 29.07 29.51 1099
7/14/2008 31.26 31.37 30.67 30.81 417
7/11/2008 31.69 32.00 31.14 31.49 527
7/10/2008 31.20 31.35 30.81 31.35 616
7/9/2008 31.00 31.06 30.13 30.13 498
7/8/2008 30.46 30.76 29.90 30.76 1098
7/7/2008 32.74 32.74 31.52 32.08 529
7/2/2008 33.65 33.67 32.10 32.16 594
7/1/2008 33.76 34.12 33.06 33.71 710
6/30/2008 34.35 34.39 34.03 34.09 369
6/27/2008 35.36 35.47 34.19 34.35 548
6/26/2008 36.46 36.50 35.53 35.53 787
6/25/2008 36.85 37.59 36.54 37.29 828
6/24/2008 36.95 37.13 35.90 36.80 986
6/23/2008 39.16 39.16 38.00 38.01 732
6/20/2008 40.01 41.00 39.05 39.05 1418
6/19/2008 39.85 43.28 39.40 42.01 3010
6/18/2008 40.60 41.10 40.21 40.83 1151
6/17/2008 39.59 39.79 38.90 38.93 820
6/16/2008 39.30 39.45 38.66 39.13 1265
6/13/2008 37.84 38.17 37.33 38.03 1323
6/12/2008 38.83 38.83 38.01 38.14 926
6/11/2008 38.69 38.80 38.00 38.01 1051
6/10/2008 39.67 39.75 38.94 39.34 1423
6/9/2008 42.34 42.87 41.75 42.30 1008
6/6/2008 43.92 43.92 41.85 42.00 1284
6/5/2008 42.88 44.71 42.88 44.71 1708
6/4/2008 40.20 40.85 40.20 40.37 663
6/3/2008 40.52 40.61 39.69 40.05 1387
6/2/2008 40.72 41.42 40.23 40.70 1131
5/30/2008 41.01 41.75 40.63 40.72 1388
5/29/2008 39.79 41.00 39.55 40.95 2163
5/28/2008 38.00 38.25 37.62 38.03 1049
5/27/2008 37.51 37.89 36.92 37.81 1429
5/23/2008 38.61 38.94 37.36 38.00 2729
Marketplace
Trading Center