Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- $25.65

down 0.00


16/4/2014 06:40 PM  |  NYSE : SHI  
Industries : Energy / Oil & Gas Refining & Marketing
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHI historical data

Date Open High Low Close Volume
6/25/201329.4029.8429.4029.7011,607
6/24/201329.4229.5328.6929.2536,849
6/21/201331.3931.3930.4931.1136,981
6/20/201331.6431.6430.8230.9728,623
6/19/201332.3632.7231.8731.9019,758
6/18/201332.3232.3632.1132.3116,411
6/17/201331.3131.3331.0231.3315,626
6/14/201330.6330.8730.3730.5035,069
6/13/201330.9131.5230.8131.4230,518
6/12/201331.1531.1530.4930.519,165
6/11/201330.5730.9930.5730.7612,745
6/10/201330.8031.0830.6430.9640,779
6/7/201335.1835.3834.8435.304,712
6/6/201335.6735.8535.3335.5716,820
6/5/201336.5336.7135.7835.7917,851
6/4/201337.2437.5337.1237.335,542
6/3/201336.5336.9336.3936.9313,291
5/31/201336.7836.7836.0236.1022,219
5/30/201333.9334.7333.9334.5520,604
5/29/201333.4233.5533.1033.413,942
5/28/201333.8134.3833.8134.1219,692
5/24/201333.2833.5433.2833.326,498
5/23/201332.9133.4232.8333.0014,593
5/22/201334.7635.0034.3534.3519,596
5/21/201334.5934.7434.3134.537,727
5/20/201334.6635.0634.6635.058,823
5/17/201334.4534.7834.3434.625,023
5/16/201334.6534.6834.2434.386,941
5/15/201335.4235.6535.4235.618,236
5/14/201334.7335.1034.7134.822,950
5/13/201335.4135.4135.1035.146,352
5/10/201336.2736.3836.1636.221,827
5/9/201336.2336.2335.8736.0810,376
5/8/201335.7635.9635.5835.9213,460
5/7/201335.7435.7435.4235.6816,464
5/6/201334.2134.3834.0134.3611,623
5/3/201333.9334.4133.8434.066,712
5/2/201333.3533.3533.0033.2213,775
5/1/201333.7833.9833.4833.4814,759
4/30/201334.2134.3433.7034.0243,024
4/29/201333.1133.7333.0033.7316,139
4/26/201334.1534.5234.0134.098,719
4/25/201335.6636.0835.6635.848,217
4/24/201335.2435.5435.1035.4812,401
4/23/201335.7836.0535.4635.836,858
4/22/201336.6936.9636.5336.938,529
4/19/201336.2836.8735.8336.8712,968
4/18/201336.0936.1235.8035.8512,207
4/17/201338.0938.3237.5637.7330,990
4/16/201340.2740.7340.2540.4512,687
4/15/201339.9740.0738.7938.7912,198
4/12/201342.0542.3341.8141.9212,296
4/11/201340.5040.5840.3940.446,526
4/10/201339.8540.4639.8540.2610,530
4/9/201339.6840.1239.5539.9615,404
4/8/201339.1939.3438.8839.237,635
4/5/201338.9939.3138.4838.9115,503
4/4/201339.8939.9739.6639.7411,257
4/3/201340.7440.7439.6939.6922,073
4/2/201341.7141.7441.2941.3215,585
4/1/201343.9943.9943.3043.3110,447
3/28/201344.0744.2343.8143.8112,837
3/27/201344.0344.9243.7944.4822,694
3/26/201342.8443.3042.8443.2613,850
3/25/201341.6041.6041.1841.234,962
3/22/201341.8741.9741.7041.979,049
3/21/201343.4643.4643.1543.258,038
3/20/201343.8343.9243.5743.9218,050
3/19/201343.1743.1742.4242.6022,301
3/18/201341.7141.8641.4041.5512,723
3/15/201342.4942.6842.1042.1064,010
3/14/201341.7242.1441.4042.0138,112
3/13/201340.5440.7540.3840.6128,516
3/12/201341.6241.7741.2941.6051,047
3/11/201345.2347.2944.8145.2430,299
3/8/201346.9947.4446.5447.3137,060
3/7/201347.5547.7547.3647.7217,753
3/6/201347.9848.2447.7748.1226,882
3/5/201346.2746.7646.1646.7327,603
3/4/201344.8345.5044.7045.3142,519
3/1/201344.3744.7844.0444.7515,384
2/28/201343.9144.3643.7144.1124,214
2/27/201343.6944.4443.6244.3761,215
2/26/201339.7739.9739.4239.7418,502
2/25/201339.3939.7238.5838.5823,229
2/22/201338.5439.3138.5439.0127,051
2/21/201339.9539.9539.4539.4517,933
2/20/201341.5641.5640.3440.3423,122
2/19/201341.2041.5741.0841.2540,066
2/15/201339.0039.0338.7038.7012,917
2/14/201338.8839.0138.8538.915,046
2/13/201339.2339.3239.0039.004,526
2/12/201338.9639.1938.9639.174,467
2/11/201339.2239.2238.8038.8012,985
2/8/201339.0439.4939.0439.1817,514
2/7/201339.2839.3538.5138.5128,072
2/6/201338.3238.4338.2338.4310,837
2/5/201338.2438.4838.2338.2311,237
2/4/201338.8839.0138.2238.2224,770
2/1/201337.7937.9537.6337.9514,887
Trading Center