Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- $25.65

down 0.00


16/4/2014 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
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
3/7/201237.5538.0337.5137.598,093
3/6/201237.4937.5837.0837.1322,325
3/5/201237.7537.7537.0937.0913,294
3/2/201237.8837.9437.7137.806,758
3/1/201237.7637.9337.6837.934,139
2/29/201238.3238.3237.6537.7016,922
2/28/201237.6037.7837.3937.5616,754
2/27/201237.1837.7837.1837.4212,319
2/24/201238.3338.4038.1038.298,868
2/23/201238.4438.5438.0038.548,445
2/22/201238.7338.8738.4238.878,892
2/21/201238.7638.8838.5038.6319,129
2/17/201240.1440.1839.9039.9012,706
2/16/201239.2639.6339.0639.6310,045
2/15/201240.0840.0839.3739.3715,950
2/14/201239.5839.5839.0539.478,156
2/13/201240.2640.2639.8140.0226,580
2/10/201240.0740.1539.6539.6513,878
2/9/201241.2541.4340.7841.4227,346
2/8/201240.0040.4440.0040.1714,840
2/7/201239.1639.2538.6439.0813,946
2/6/201238.0038.1637.8438.1510,225
2/3/201237.9838.8537.9138.8548,816
2/2/201237.7138.0737.5338.0530,690
2/1/201236.3536.7736.2436.4511,457
1/31/201235.4035.6435.3135.4014,378
1/30/201235.4335.6034.9435.2331,463
1/27/201236.9137.2436.8737.248,039
1/26/201236.8237.1836.4536.6015,652
1/25/201237.1637.7936.8137.6218,332
1/24/201236.4836.9336.0036.7813,359
1/23/201237.1737.3436.6636.836,382
1/20/201237.0737.1636.6536.8321,610
1/19/201236.7537.6736.7136.8453,292
1/18/201238.2039.2637.9138.9248,226
1/17/201238.7138.7638.2538.3325,215
1/13/201237.9738.1637.4138.1633,063
1/12/201237.1737.2436.6937.2212,897
1/11/201237.3037.6536.9637.656,208
1/10/201237.4837.9937.4237.9221,974
1/9/201235.7035.8535.5735.8514,706
1/6/201236.0536.0535.5135.7218,440
1/5/201234.9436.0434.7535.9150,919
1/4/201234.6235.1134.6235.0417,148
1/3/201234.6635.1834.6635.1048,498
12/30/201133.2833.4333.0833.086,702
12/29/201133.0133.5933.0133.2721,140
12/28/201133.3433.3432.6032.6216,573
12/27/201133.4633.7033.1733.1817,728
12/23/201133.6133.7533.4033.5714,623
12/22/201133.1533.5432.9933.5424,100
12/21/201133.1533.2532.4133.1019,944
12/20/201132.8033.8132.7833.8122,823
12/19/201133.1333.3632.3932.4419,301
12/16/201133.3133.6432.9333.4827,422
12/15/201133.2333.3632.8232.8510,999
12/14/201133.5233.9133.2433.3015,067
12/13/201134.0634.0833.2533.257,357
12/12/201133.7733.8033.1033.2525,073
12/9/201134.1434.7934.1434.459,623
12/8/201134.5834.6333.6233.6210,726
12/7/201134.6435.0734.4434.766,309
12/6/201134.7234.9934.6234.798,864
12/5/201135.4535.5034.9535.087,998
12/2/201135.9035.9635.0035.008,240
12/1/201136.0036.7035.8635.9917,488
11/30/201136.6437.2635.9037.2638,247
11/29/201135.1035.3734.8734.879,458
11/28/201134.5734.8034.2534.6416,895
11/25/201133.4033.7533.2433.479,053
11/23/201134.5334.5633.8033.8019,643
11/22/201135.1735.1834.6035.1116,276
11/21/201135.2635.4234.5034.6519,225
11/18/201136.7236.7236.0736.0712,687
Trading Center