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
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
11/17/201137.7237.8636.5737.0016,154
11/16/201137.3237.5036.6136.8711,471
11/15/201138.2838.5237.7438.255,453
11/14/201138.4838.8638.3038.525,015
11/11/201138.0038.4037.6738.2219,617
11/10/201138.0938.1337.1837.298,266
11/9/201139.2339.2937.8538.2019,300
11/8/201140.8041.1640.0041.1612,196
11/7/201140.7641.0040.2740.9720,812
11/4/201138.8439.0038.3438.8516,855
11/3/201137.3137.4436.3437.4410,016
11/2/201136.5536.9436.1236.948,693
11/1/201135.1335.9435.0035.4020,257
10/31/201137.5037.5036.3636.3622,057
10/28/201137.6238.6137.2037.8744,263
10/27/201138.9143.0038.5343.0037,273
10/26/201137.5037.5036.4737.4818,269
10/25/201136.9737.3736.5236.5633,161
10/24/201134.3035.9434.3035.9422,637
10/21/201133.7534.5433.7534.237,285
10/20/201133.6633.7733.1833.476,369
10/19/201135.2635.4234.4134.907,328
10/18/201135.3235.7534.2835.6311,612
10/17/201136.3736.4335.0635.2117,307
10/14/201136.3636.7235.9136.356,251
10/13/201136.2636.7235.7336.228,968
10/12/201135.7336.8035.7336.6533,935
Trading Center