Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- $31.60

down -0.22


25/7/2014 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
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
7/10/201331.0231.0230.6230.7514,821
7/9/201331.7731.9031.6831.835,422
7/8/201331.2731.4031.0031.316,325
7/5/201331.6831.6830.9831.267,235
7/3/201331.7831.9731.5931.6712,657
7/2/201333.7834.1633.2833.3816,070
7/1/201333.0733.4332.7732.7811,512
6/28/201333.0433.3832.8833.2319,487
6/27/201331.7032.0031.7031.919,229
6/26/201330.9431.3530.9431.3118,399
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
Trading Center