Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- $34.36

up +1.73


19/8/2014 04:02 PM  |  NYSE : SHI  
Industries : Energy / Oil & Gas Refining & Marketing
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHI historical data

Date Open High Low Close Volume
8/19/201434.6134.6534.3334.3636,934
8/18/201432.4632.6332.4632.6310,471
8/15/201432.2732.3632.1532.3217,008
8/14/201432.1232.4832.0432.4826,192
8/13/201433.0233.2433.0033.2413,852
8/12/201432.5132.5132.4432.468,665
8/11/201431.9632.2331.9132.0610,637
8/8/201431.5431.7631.4131.7212,097
8/7/201431.5931.8331.5031.6417,410
8/6/201432.0432.1832.0332.077,219
8/5/201431.8832.3031.8532.2966,605
8/4/201431.7731.7731.6031.656,778
8/1/201430.3330.5830.3230.4910,185
7/31/201431.0631.0630.7830.818,521
7/30/201431.5031.5231.4031.459,264
7/29/201431.4431.5531.3731.5113,961
7/28/201431.9832.2931.9032.2220,388
7/25/201431.4831.6031.4631.605,802
7/24/201431.4931.8231.4831.8224,799
7/23/201430.2330.3130.1830.266,154
7/22/201430.4030.4330.2630.3619,004
7/21/201429.7029.8529.6229.824,854
7/18/201429.9329.9829.8629.949,831
7/17/201429.8729.9729.8129.899,027
7/16/201430.0630.0729.7630.0016,481
7/15/201429.6429.7029.4229.5414,718
7/14/201429.6829.8429.6529.7119,545
7/11/201428.2428.3828.2228.308,514
7/10/201428.8628.9828.7628.8722,182
7/9/201428.6028.6028.4328.558,364
7/8/201428.9628.9728.6828.6912,592
7/7/201428.3128.4328.2428.378,737
7/3/201428.7728.8628.7028.808,982
7/2/201428.2828.4228.2528.3611,407
7/1/201427.6727.8127.6727.784,332
6/30/201427.6527.7027.5727.697,901
6/27/201427.5027.5027.3727.413,554
6/26/201427.4627.6427.4327.5415,310
6/25/201427.7627.9027.5427.9017,237
6/24/201427.3127.4127.3027.326,233
6/23/201427.2227.2227.1227.204,419
6/20/201426.9927.2226.9927.2213,123
6/19/201426.9126.9126.7426.818,746
6/18/201427.5227.8227.5227.767,705
6/17/201427.2427.3027.1727.279,551
6/16/201428.4128.5628.2128.4128,436
6/13/201427.0527.1226.9927.069,355
6/12/201427.0227.0226.7426.7814,896
6/11/201426.5526.5826.4926.576,533
6/10/201426.3026.3026.2226.298,988
6/9/201425.3325.4425.3025.429,758
6/6/201425.6025.6025.5025.506,830
6/5/201425.4925.6225.4825.557,729
6/4/201425.5025.5225.3525.3519,834
6/3/201425.5025.6325.4525.5020,666
6/2/201424.6224.7124.5924.687,222
5/30/201424.6224.6524.5424.613,889
5/29/201424.6724.6724.4124.4117,317
5/28/201425.6625.7125.5225.5914,459
5/27/201424.3424.4524.2324.346,134
5/23/201424.2924.3624.2224.3610,850
5/22/201424.1724.2824.1524.1810,274
5/21/201423.8823.9123.8323.869,047
5/20/201423.9123.9123.7723.786,473
5/19/201423.8523.8923.8023.889,542
5/16/201424.0024.1023.8824.0410,171
5/15/201424.0624.0723.8823.8910,594
5/14/201424.0424.0723.9423.9410,730
5/13/201423.7523.8623.6623.7826,619
5/12/201423.5023.5723.4323.4846,031
5/9/201422.9422.9522.7322.8231,400
5/8/201423.5523.6623.2823.3829,764
5/7/201423.4223.4623.0023.2279,335
5/6/201423.8924.0223.4623.4790,434
5/5/201423.9624.0523.8223.9223,440
5/2/201424.5024.6924.3924.5041,958
5/1/201424.3424.4624.3424.407,927
4/30/201424.2624.4224.2424.377,545
4/29/201424.4924.5224.4024.4014,201
4/28/201424.7424.8524.6824.769,207
4/25/201425.2025.3125.1725.234,374
4/24/201425.2625.3025.0725.0914,652
4/23/201425.5725.6325.4625.566,847
4/22/201426.0626.2026.0526.149,484
4/21/201425.3225.3425.1425.2910,570
4/17/201425.3425.4225.2825.3710,982
4/16/201425.6225.7525.5725.6513,403
4/15/201425.6025.7125.5225.6014,085
4/14/201427.3127.4127.1927.3046,495
4/11/201428.7728.9628.6528.7532,706
4/10/201429.7129.9929.5529.8599,372
4/9/201425.2125.2125.0025.164,321
4/8/201425.0225.2425.0225.176,561
4/7/201424.9725.0524.8724.9311,988
4/4/201424.5724.6324.2824.2815,283
4/3/201424.7624.7824.5924.6816,457
4/2/201425.1625.2425.0025.1228,121
4/1/201426.0026.1026.0026.057,028
3/31/201425.7725.8725.6725.7712,537
3/28/201425.9826.0825.8125.9928,502
Trading Center