SINOPEC SHANGHAI PETROCHE $33.32

up +0.32


24/5/2013 04:24 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
12/31/2012 35.41 36.31 35.39 36.31 382
12/28/2012 34.75 34.93 34.67 34.83 29
12/27/2012 34.22 34.42 33.72 34.20 190
12/26/2012 32.39 32.48 32.00 32.00 194
12/24/2012 32.38 32.41 32.16 32.41 48
12/21/2012 31.95 32.16 31.86 32.15 176
12/20/2012 32.57 32.78 32.42 32.78 71
12/19/2012 32.52 32.52 32.35 32.43 139
12/18/2012 32.34 32.80 32.12 32.80 337
12/17/2012 32.76 32.82 32.53 32.77 104
12/14/2012 31.81 32.20 31.80 32.13 186
12/13/2012 31.07 31.07 30.73 30.88 75
12/12/2012 31.42 31.76 31.42 31.56 173
12/11/2012 30.82 31.00 30.57 30.82 78
12/10/2012 30.40 30.72 30.33 30.66 100
12/7/2012 29.89 30.21 29.89 30.18 57
12/6/2012 29.69 30.09 29.63 30.03 34
12/5/2012 29.75 30.21 29.75 30.10 197
12/4/2012 29.52 29.82 29.44 29.64 75
12/3/2012 29.49 29.54 29.15 29.39 78
11/30/2012 29.09 29.30 28.98 29.30 22
11/29/2012 28.65 28.80 28.59 28.80 60
11/28/2012 28.66 29.17 28.63 29.17 91
11/27/2012 28.62 28.94 28.62 28.76 76
11/26/2012 28.68 28.98 28.68 28.89 71
11/23/2012 28.70 29.45 28.70 29.12 50
11/21/2012 28.63 28.80 28.52 28.80 50
11/20/2012 28.71 28.87 28.57 28.62 80
11/19/2012 28.77 29.02 28.56 28.89 205
11/16/2012 28.82 28.96 28.75 28.87 66
11/15/2012 28.76 28.85 28.59 28.64 79
11/14/2012 28.85 28.85 28.18 28.20 103
11/13/2012 28.42 28.62 28.31 28.39 82
11/12/2012 28.84 28.85 28.60 28.84 31
11/9/2012 28.63 29.12 28.63 29.03 77
11/8/2012 28.92 28.94 28.31 28.33 75
11/7/2012 29.71 29.71 29.04 29.04 195
11/6/2012 29.65 30.02 29.65 30.00 63
11/5/2012 29.94 30.15 29.83 30.15 83
11/2/2012 30.04 30.04 29.52 29.52 111
11/1/2012 29.55 30.05 29.55 30.02 166
10/31/2012 28.80 28.80 28.52 28.55 159
10/26/2012 29.76 29.92 29.47 29.54 137
10/25/2012 30.47 30.47 30.06 30.06 35
10/24/2012 30.16 30.19 29.95 30.05 86
10/23/2012 29.17 29.35 29.05 29.23 159
10/22/2012 29.55 29.70 29.39 29.69 86
10/19/2012 29.88 29.88 29.38 29.54 113
10/18/2012 30.45 30.89 30.45 30.56 109
10/17/2012 29.68 30.00 29.64 30.00 67
10/16/2012 28.98 29.19 28.98 29.18 80
10/15/2012 29.06 29.13 28.75 29.08 119
10/12/2012 29.24 29.25 29.11 29.16 53
10/11/2012 29.04 29.20 28.95 29.20 154
10/10/2012 27.97 27.98 27.67 27.67 81
10/9/2012 28.05 28.17 27.72 27.72 193
10/8/2012 27.67 27.76 27.21 27.27 155
10/5/2012 28.00 28.26 27.95 28.18 389
10/4/2012 25.61 25.68 25.29 25.68 210
10/3/2012 25.54 25.56 25.42 25.45 53
10/2/2012 25.70 25.74 25.53 25.60 34
10/1/2012 25.71 25.75 25.54 25.54 94
9/28/2012 25.73 25.85 25.49 25.57 90
9/27/2012 25.60 25.98 25.60 25.75 171
9/26/2012 25.29 25.33 25.00 25.00 112
9/25/2012 26.13 26.13 25.49 25.49 73
9/24/2012 25.96 26.18 25.87 25.95 116
9/21/2012 26.16 26.16 25.81 26.05 214
9/20/2012 26.04 26.04 25.79 25.84 127
9/19/2012 26.20 26.42 26.07 26.31 240
9/18/2012 26.21 26.21 25.97 26.06 141
9/17/2012 26.48 26.61 26.35 26.61 83
9/14/2012 26.48 26.82 26.48 26.82 183
9/13/2012 25.99 26.70 25.92 26.45 129
9/12/2012 26.26 26.43 25.97 26.43 62
9/11/2012 25.86 26.02 25.81 25.90 199
9/10/2012 25.84 26.09 25.63 25.68 49
9/7/2012 25.14 25.44 25.13 25.44 92
9/6/2012 25.00 25.31 24.98 25.13 69
9/5/2012 24.80 24.96 24.64 24.64 63
9/4/2012 25.65 25.65 25.21 25.24 79
8/31/2012 26.06 26.27 26.03 26.11 57
8/30/2012 25.86 25.93 25.60 25.82 107
8/29/2012 26.23 26.23 25.91 26.04 74
8/28/2012 26.50 26.57 26.27 26.35 50
8/27/2012 26.70 26.74 26.50 26.50 118
8/24/2012 26.89 27.46 26.82 26.90 84
8/23/2012 26.80 26.97 26.72 26.94 46
8/22/2012 26.62 26.77 26.51 26.77 48
8/21/2012 27.18 27.26 26.93 26.93 38
8/20/2012 26.90 27.00 26.74 26.87 32
8/17/2012 27.25 27.25 27.05 27.10 58
8/16/2012 27.11 27.11 26.86 27.10 61
8/15/2012 27.07 27.14 26.93 27.14 50
8/14/2012 27.20 27.32 27.09 27.09 64
8/13/2012 27.28 27.44 27.15 27.27 42
8/10/2012 27.75 27.86 27.58 27.86 142
8/9/2012 27.89 28.32 27.89 28.11 49
8/8/2012 27.58 27.73 27.41 27.41 56
8/7/2012 28.15 28.34 28.04 28.25 81
Marketplace
Trading Center