SINOPEC SHANGHAI PETROCHE $32.90

down -1.45


23/5/2013 10:23 AM  |  NYSE : SHI  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

SHI historical data

Date Open High Low Close Volume
5/24/2011 45.62 45.89 45.32 45.42 134
5/23/2011 45.10 45.50 45.06 45.29 158
5/20/2011 46.21 46.39 45.59 45.98 161
5/19/2011 46.03 46.50 46.00 46.49 165
5/18/2011 46.93 47.67 46.93 47.67 106
5/17/2011 46.67 47.60 46.67 47.26 241
5/16/2011 47.26 47.80 46.98 46.98 163
5/13/2011 48.13 48.15 47.29 47.53 229
5/12/2011 47.93 48.01 47.31 47.71 200
5/11/2011 48.08 48.25 47.29 48.02 730
5/10/2011 49.34 49.53 49.16 49.46 117
5/9/2011 49.31 49.52 48.87 48.96 100
5/6/2011 49.95 50.12 49.39 49.66 297
5/5/2011 46.06 46.59 46.06 46.18 244
5/4/2011 47.21 47.21 46.82 46.88 100
5/3/2011 47.57 47.77 46.96 47.16 360
5/2/2011 48.75 48.94 48.12 48.33 120
4/29/2011 48.67 48.82 48.43 48.77 61
4/28/2011 48.71 49.20 48.45 48.96 276
4/27/2011 49.79 49.79 49.01 49.38 160
4/26/2011 49.25 49.66 49.05 49.38 185
4/25/2011 48.89 48.89 48.33 48.50 60
4/21/2011 48.99 48.99 48.51 48.95 116
4/20/2011 49.20 49.20 48.87 49.05 245
4/19/2011 49.80 49.87 49.55 49.84 157
4/18/2011 49.13 49.47 49.07 49.30 175
4/15/2011 51.15 51.33 50.80 50.81 147
4/14/2011 51.31 51.80 51.00 51.37 393
4/13/2011 50.68 50.68 49.63 49.89 153
4/12/2011 50.58 50.81 50.01 50.04 251
4/11/2011 51.21 51.45 50.75 50.78 519
4/8/2011 49.75 49.75 48.90 48.97 445
4/7/2011 48.29 49.00 47.71 47.93 509
4/6/2011 45.15 45.52 44.88 45.17 659
4/5/2011 46.13 46.69 46.06 46.18 168
4/4/2011 46.15 46.44 45.81 46.22 503
4/1/2011 47.68 47.91 47.40 47.81 320
3/31/2011 47.17 47.80 47.01 47.62 548
3/30/2011 49.48 49.69 49.22 49.63 318
3/29/2011 49.69 50.11 49.58 50.11 374
3/28/2011 50.43 50.87 49.95 50.24 513
3/25/2011 52.62 53.30 52.39 53.20 195
3/24/2011 52.42 52.90 52.13 52.88 181
3/23/2011 52.90 53.69 52.66 53.55 184
3/22/2011 51.89 52.03 51.75 51.81 58
3/21/2011 51.68 52.16 51.37 52.14 289
3/18/2011 50.68 50.82 50.20 50.20 289
3/17/2011 51.81 51.81 51.21 51.40 84
3/16/2011 52.31 52.31 51.10 51.30 290
3/15/2011 50.98 52.41 50.54 51.89 653
3/14/2011 53.79 53.92 53.24 53.40 384
3/11/2011 51.12 51.62 50.78 51.62 236
3/10/2011 51.89 51.89 51.25 51.31 285
3/9/2011 53.53 53.53 53.22 53.29 84
3/8/2011 53.25 54.07 52.69 53.99 361
3/7/2011 51.65 51.84 50.90 51.11 253
3/4/2011 52.88 53.05 52.44 52.76 228
3/3/2011 52.72 53.28 52.54 53.28 263
3/2/2011 53.17 53.44 53.08 53.30 120
3/1/2011 53.81 53.88 52.84 52.84 145
2/28/2011 53.44 53.97 53.13 53.96 238
2/25/2011 52.66 53.41 52.56 53.41 330
2/24/2011 50.55 51.48 50.10 51.44 779
2/23/2011 55.44 56.45 54.01 54.77 871
2/22/2011 58.80 59.24 57.82 57.85 586
2/18/2011 61.62 61.77 61.39 61.48 82
2/17/2011 61.00 61.41 61.00 61.30 204
2/16/2011 59.66 60.29 59.56 60.27 167
2/15/2011 58.87 59.23 58.14 59.09 281
2/14/2011 62.29 62.29 61.10 61.30 488
2/11/2011 57.90 58.79 57.90 58.78 121
2/10/2011 57.20 57.55 57.00 57.40 233
2/9/2011 59.52 60.00 58.60 58.63 820
2/8/2011 62.52 63.05 62.23 62.84 188
2/7/2011 62.38 62.78 62.38 62.53 150
2/4/2011 61.60 61.60 60.44 61.28 143
2/3/2011 61.38 61.39 60.75 61.25 132
2/2/2011 61.80 61.88 61.27 61.46 59
2/1/2011 61.67 62.16 61.67 62.03 232
1/31/2011 60.79 61.09 60.60 60.79 153
1/28/2011 62.54 62.54 60.54 60.54 303
1/27/2011 59.34 59.67 59.07 59.46 187
1/26/2011 58.48 58.68 58.00 58.64 255
1/25/2011 58.90 58.91 58.19 58.55 196
1/24/2011 58.73 58.85 58.33 58.83 224
1/21/2011 60.71 61.09 60.04 60.04 192
1/20/2011 60.10 60.10 59.02 59.36 262
1/19/2011 61.22 62.24 61.22 61.35 308
1/18/2011 61.04 61.36 60.69 61.25 373
1/14/2011 62.25 62.80 62.21 62.75 277
1/13/2011 61.32 61.32 60.56 60.69 245
1/12/2011 62.42 62.85 62.35 62.63 344
1/11/2011 58.66 59.00 58.50 59.00 224
1/10/2011 57.00 57.09 56.38 56.64 496
1/7/2011 60.28 60.33 59.36 59.91 399
1/6/2011 59.57 59.58 58.88 59.06 383
1/5/2011 55.45 56.99 54.82 55.77 446
1/4/2011 52.71 52.71 51.69 51.87 380
1/3/2011 52.46 52.84 52.46 52.65 508
12/31/2010 51.36 51.72 51.36 51.57 122
Marketplace
Trading Center