Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- $31.51

down -0.71


29/7/2014 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
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
4/16/201235.7635.7635.1835.219,063
4/13/201236.0836.0835.6935.773,595
4/12/201235.7036.5435.6236.4713,913
4/11/201235.3335.3735.0535.307,033
4/10/201235.5535.5535.0535.2112,244
4/9/201235.4935.8135.4935.5619,202
4/5/201235.7736.1135.6436.0410,840
4/4/201235.2135.2134.9535.0138,556
4/3/201235.9235.9235.1435.3518,454
4/2/201235.7335.9935.5135.9567,887
3/30/201236.2036.4235.9135.9226,128
3/29/201235.7536.1335.6035.9658,909
3/28/201236.8936.8936.0836.0810,821
3/27/201237.6238.0037.1937.1913,474
3/26/201237.0037.4536.9937.4518,159
3/23/201236.1536.5936.1236.486,783
3/22/201236.1336.2335.7835.7817,972
3/21/201236.7236.7236.4136.5013,228
3/20/201237.3837.5337.0037.0029,587
3/19/201238.0038.2737.8038.1640,826
3/16/201238.7038.8738.4938.498,435
3/15/201238.4038.8938.4038.8914,900
3/14/201238.6338.6337.9438.1421,134
3/13/201238.6039.0737.4839.0728,323
3/12/201238.1038.2537.9637.9620,335
3/9/201238.3338.3337.8738.1517,221
3/8/201238.3238.4737.8038.4414,252
Trading Center