Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- $30.81

down -0.64


31/7/2014 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
12/27/201234.2234.4233.7234.2019,122
12/26/201232.3932.4832.0032.0019,335
12/24/201232.3832.4132.1632.414,777
12/21/201231.9532.1631.8632.1517,511
12/20/201232.5732.7832.4232.787,022
12/19/201232.5232.5232.3532.4314,009
12/18/201232.3432.8032.1232.8033,914
12/17/201232.7632.8232.5332.7710,363
12/14/201231.8132.2031.8032.1318,588
12/13/201231.0731.0730.7330.887,498
12/12/201231.4231.7631.4231.5617,216
12/11/201230.8231.0030.5730.827,813
12/10/201230.4030.7230.3330.669,914
12/7/201229.8930.2129.8930.185,629
12/6/201229.6930.0929.6330.033,332
12/5/201229.7530.2129.7530.1019,843
12/4/201229.5229.8229.4429.647,403
12/3/201229.4929.5429.1529.397,705
11/30/201229.0929.3028.9829.302,336
11/29/201228.6528.8028.5928.805,905
11/28/201228.6629.1728.6329.179,096
11/27/201228.6228.9428.6228.767,547
11/26/201228.6828.9828.6828.897,264
11/23/201228.7029.4528.7029.124,969
11/21/201228.6328.8028.5228.804,987
11/20/201228.7128.8728.5728.627,994
11/19/201228.7729.0228.5628.8920,427
11/16/201228.8228.9628.7528.876,598
11/15/201228.7628.8528.5928.647,835
11/14/201228.8528.8528.1828.2010,374
11/13/201228.4228.6228.3128.398,191
11/12/201228.8428.8528.6028.843,038
11/9/201228.6329.1228.6329.037,636
11/8/201228.9228.9428.3128.337,432
11/7/201229.7129.7129.0429.0419,469
11/6/201229.6530.0229.6530.006,238
11/5/201229.9430.1529.8330.158,249
11/2/201230.0430.0429.5229.5211,188
11/1/201229.5530.0529.5530.0216,532
10/31/201228.8028.8028.5228.5515,810
10/26/201229.7629.9229.4729.5413,603
10/25/201230.4730.4730.0630.063,406
10/24/201230.1630.1929.9530.058,531
10/23/201229.1729.3529.0529.2315,806
10/22/201229.5529.7029.3929.698,587
10/19/201229.8829.8829.3829.5411,203
10/18/201230.4530.8930.4530.5610,892
10/17/201229.6830.0029.6430.006,639
10/16/201228.9829.1928.9829.187,991
10/15/201229.0629.1328.7529.0811,898
10/12/201229.2429.2529.1129.165,232
10/11/201229.0429.2028.9529.2015,621
10/10/201227.9727.9827.6727.678,075
10/9/201228.0528.1727.7227.7219,252
10/8/201227.6727.7627.2127.2715,468
10/5/201228.0028.2627.9528.1838,896
10/4/201225.6125.6825.2925.6820,973
10/3/201225.5425.5625.4225.455,608
10/2/201225.7025.7425.5325.603,305
10/1/201225.7125.7525.5425.549,398
9/28/201225.7325.8525.4925.578,928
9/27/201225.6025.9825.6025.7517,789
9/26/201225.2925.3325.0025.0011,120
9/25/201226.1326.1325.4925.497,331
9/24/201225.9626.1825.8725.9511,572
9/21/201226.1626.1625.8126.0521,428
9/20/201226.0426.0425.7925.8412,658
9/19/201226.2026.4226.0726.3123,958
9/18/201226.2126.2125.9726.0614,077
9/17/201226.4826.6126.3526.618,208
9/14/201226.4826.8226.4826.8218,288
9/13/201225.9926.7025.9226.4512,898
9/12/201226.2626.4325.9726.436,167
9/11/201225.8626.0225.8125.9019,818
9/10/201225.8426.0925.6325.684,842
9/7/201225.1425.4425.1325.449,202
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
Trading Center