Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- $33.96

up +0.08


18/9/2014 04:00 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
11/29/201344.1644.3844.0444.248,567
11/27/201344.0344.3143.6044.0740,250
11/26/201343.6743.7043.3343.7011,716
11/25/201343.9744.0043.7543.8222,895
11/22/201342.4042.4442.0142.4447,754
11/21/201340.0040.0139.7939.9526,359
11/20/201339.6339.6439.2739.326,414
11/19/201339.7939.9439.6539.7428,886
11/18/201340.0040.2139.9740.1320,994
11/15/201338.9639.2538.8039.2518,894
11/14/201338.0838.4938.0038.4910,306
11/13/201338.3538.7838.2638.777,781
11/12/201338.5438.5638.2538.266,664
11/11/201338.6338.7838.6038.686,914
11/8/201338.5438.8238.3438.8111,681
11/7/201339.0439.0438.1638.1613,818
11/6/201339.6439.8539.4639.4611,610
11/5/201338.6638.7238.4038.4011,850
11/4/201339.4039.4039.0839.329,940
11/1/201339.4239.5039.1839.4914,722
10/31/201339.3639.5138.7638.7626,012
10/30/201338.6339.1438.5738.7613,573
10/29/201338.1338.4738.1038.2318,207
10/28/201339.5939.5938.3938.3917,126
10/25/201338.6839.0738.3838.5026,507
10/24/201337.3437.8637.2037.6114,567
10/23/201337.2037.3136.8937.0227,594
10/22/201336.7137.3136.6337.1641,347
10/21/201337.7338.5637.5438.0638,774
10/18/201338.8539.0838.5339.0811,186
10/17/201338.3738.8538.0138.8511,616
10/16/201338.3038.5738.1838.578,954
10/15/201338.6738.8738.5038.563,723
10/14/201339.1339.3438.7139.2210,117
10/11/201338.8439.1238.3839.128,613
10/10/201338.8339.2338.7739.239,783
10/9/201338.6338.8438.4638.726,248
10/8/201339.2039.3938.5638.5810,069
10/7/201338.8338.9938.6238.817,403
10/4/201339.5139.5539.2539.4917,943
10/3/201338.7238.7238.1838.466,804
10/2/201337.9438.3137.9038.318,115
10/1/201337.4537.7837.4337.789,698
9/30/201337.3937.5737.0337.5726,155
9/27/201338.0138.2237.8938.1221,796
9/26/201337.9638.3137.9438.3013,634
9/25/201337.5237.5637.2037.5621,936
9/24/201337.2437.4836.9237.0522,815
9/23/201337.7137.7137.2237.6118,590
9/20/201338.3638.5537.7237.7242,479
9/19/201338.6038.6638.1738.5529,604
9/18/201338.5939.2738.4639.2724,060
9/17/201337.6137.9137.2537.6415,931
9/16/201337.0437.2937.0037.0322,607
9/13/201338.3938.4938.1838.2421,791
9/12/201339.2239.2238.7838.8229,882
9/11/201338.9339.2638.7739.1720,929
9/10/201338.2338.6338.1238.6325,604
9/9/201337.4838.0937.4738.0917,893
9/6/201338.1338.2837.7438.2024,844
9/5/201337.8437.9037.4737.7823,215
9/4/201336.4437.1136.4437.1117,101
9/3/201335.7235.9335.5235.8418,527
8/30/201335.7835.7835.2235.225,281
8/29/201336.1036.2735.7735.7715,546
8/28/201333.7634.1733.7234.156,689
8/27/201334.4434.5833.9934.0019,243
8/26/201333.8934.5033.5933.6921,251
8/23/201334.7334.7334.5034.668,607
8/22/201334.9735.3434.9435.279,269
8/21/201334.7734.8034.4934.558,992
8/20/201334.4334.5234.0934.2220,608
8/19/201336.8836.9536.1436.1420,631
8/16/201337.6337.7037.3437.5625,152
8/15/201335.5535.6835.3135.5316,649
8/14/201334.5534.8034.5534.618,546
8/13/201334.6034.7134.3534.6211,023
8/12/201334.2834.5134.1934.4216,549
8/9/201333.4533.7633.3933.6521,875
8/8/201332.8933.1232.7033.1010,904
8/7/201331.4931.7131.4331.5013,907
8/6/201331.6731.8331.4431.618,328
8/5/201331.5131.7431.5131.617,291
8/2/201331.0631.4831.0031.488,753
8/1/201331.2431.9531.2431.9517,453
7/31/201331.0031.1430.7830.9111,206
7/30/201331.4731.4731.1731.327,684
7/29/201331.5431.5431.3431.4613,807
7/26/201332.4032.7632.1432.6411,926
7/25/201333.0033.2532.7033.2511,315
7/24/201333.0233.1732.6732.8316,956
7/23/201332.8832.9532.6132.9212,338
7/22/201332.2532.3332.1432.337,993
7/19/201332.6832.9532.6232.9011,488
7/18/201333.2233.5733.2233.4110,030
7/17/201332.5032.6332.3832.519,133
7/16/201332.1532.5032.1532.4917,576
7/15/201331.0731.2630.8531.2615,311
7/12/201330.9631.1930.7530.8217,361
7/11/201331.4531.7331.1931.7116,187
Trading Center