Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- $25.37

down -0.28


17/4/2014 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
9/6/201225.0025.3124.9825.136,874
9/5/201224.8024.9624.6424.646,272
9/4/201225.5425.6525.2125.247,809
8/31/201226.0626.2726.0326.115,697
8/30/201225.8625.9325.6025.8210,623
8/29/201226.2326.2325.9126.047,393
8/28/201226.5026.5726.2726.354,945
8/27/201226.7026.7426.5026.5011,725
8/24/201226.8927.4626.8226.908,376
8/23/201226.8026.9726.7226.944,525
8/22/201226.6226.7726.5126.774,793
8/21/201227.1827.2626.9326.933,788
8/20/201226.9027.0026.7426.873,144
8/17/201227.2427.2827.0527.106,100
8/16/201227.1127.1126.8627.106,080
8/15/201227.0727.1426.9327.144,977
8/14/201227.2027.3227.0927.096,342
8/13/201227.2827.4427.1527.274,141
8/10/201227.7527.8627.5827.8614,124
8/9/201227.8928.3227.8928.114,824
8/8/201227.5827.7327.4127.415,519
8/7/201228.1528.3428.0428.258,097
8/6/201227.9128.0727.9128.0711,979
8/3/201227.1427.3226.9527.3115,080
8/2/201226.4026.5626.2526.426,795
8/1/201226.8626.8626.4026.403,084
7/31/201226.6326.8326.6326.755,199
7/30/201226.6326.7226.3826.699,973
7/27/201226.5126.9926.3226.8220,493
7/26/201226.6526.8926.4926.809,534
7/25/201227.1727.1726.8526.858,166
7/24/201227.6427.7127.3527.648,143
7/23/201227.1727.7127.1727.4410,816
7/20/201227.9628.0327.7127.8412,373
7/19/201227.7428.1227.7428.099,455
7/18/201227.9828.4527.9828.457,464
7/17/201228.2928.3527.8328.168,046
7/16/201228.4428.4628.2228.2215,815
7/13/201229.0429.5529.0429.5014,564
7/12/201228.6829.0128.6228.756,236
7/11/201228.8728.8728.6228.866,846
7/10/201229.8630.0029.4529.4612,326
7/9/201229.9730.1729.9430.059,131
7/6/201229.5829.6829.4029.4017,764
7/5/201229.7730.1029.7230.069,792
7/3/201228.8729.3428.8729.345,088
7/2/201228.4728.7628.4028.483,955
6/29/201228.4728.5928.2128.5124,575
6/28/201228.5028.7628.3028.5113,632
6/27/201228.7028.9528.6728.939,221
6/26/201229.0529.0528.6428.8614,709
6/25/201228.9628.9828.6528.6519,293
6/22/201229.9429.9929.7429.967,336
6/21/201230.0530.1228.9829.0234,464
6/20/201230.4130.5930.3030.317,393
6/19/201229.2729.6029.1129.5019,807
6/18/201228.7428.9528.5028.9526,895
6/15/201229.9130.1928.9929.14126,172
6/14/201228.5928.7228.4328.4318,508
6/13/201229.2829.5129.1829.2111,221
6/12/201228.0928.5327.9828.348,887
6/11/201228.5728.6127.8827.966,302
6/8/201228.2028.4227.8728.2612,596
6/7/201229.1729.2528.7028.9319,578
6/6/201227.9928.7927.9928.7621,241
6/5/201227.5827.7827.3927.7617,019
6/4/201228.3828.4728.0628.2015,387
6/1/201228.6528.6728.4028.4025,095
5/31/201228.7828.8928.4528.6415,080
5/30/201229.1829.5128.8829.0011,502
5/29/201229.6329.9029.2629.9031,325
5/25/201229.0029.0028.4828.4815,531
5/24/201229.3529.3528.9129.0538,598
5/23/201229.5329.6629.1229.5015,915
5/22/201230.2230.5030.0430.2422,122
5/21/201229.7629.9929.3929.8823,593
5/18/201230.2830.2829.6429.6430,515
5/17/201230.7730.7730.1330.1314,229
5/16/201230.8531.0230.7030.7025,149
5/15/201231.3431.3631.1031.1010,482
5/14/201232.0532.1631.7231.7619,369
5/11/201233.0433.1932.7033.1218,050
5/10/201232.1932.5232.1932.3012,319
5/9/201232.8032.8032.5332.5317,693
5/8/201233.6033.6032.8832.8831,006
5/7/201234.0834.2834.0834.286,388
5/4/201234.6334.6334.1934.197,771
5/3/201234.9835.2234.8134.8110,823
5/2/201234.7034.8534.5734.855,617
5/1/201234.5435.0934.5435.044,235
4/30/201234.9135.0634.1534.5317,387
4/27/201235.2835.2834.7735.027,114
4/26/201234.7735.2334.7735.189,796
4/25/201235.1135.1134.8035.003,927
4/24/201234.8435.0934.8434.872,889
4/23/201235.0435.1434.9234.9614,376
4/20/201235.1635.3834.9635.0015,685
4/19/201234.9835.0934.5234.6016,697
4/18/201235.2035.2034.9235.1314,444
4/17/201235.1435.3034.8835.308,805
Trading Center