Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- $28.34

down -0.53


11/7/2014 03:50 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
9/26/201133.6234.6833.2334.5638,311
9/23/201135.5136.2235.5136.2014,260
9/22/201136.1336.2335.1435.1430,896
9/21/201139.9039.9338.0338.5115,455
9/20/201140.0040.2739.4839.489,093
9/19/201139.2539.6239.0939.404,927
9/16/201140.0740.5040.0740.2213,906
9/15/201138.5238.9738.0038.9415,317
9/14/201137.2738.1636.9637.889,665
9/13/201136.9737.2436.9337.1713,121
9/12/201137.0037.1036.1936.928,595
9/9/201138.0338.3637.5337.6017,032
9/8/201138.6339.0038.1038.128,083
9/7/201139.6639.9939.3039.927,570
9/6/201138.3139.4438.3139.199,024
9/2/201139.6640.1739.5839.7917,593
9/1/201140.8641.4940.2540.3111,009
8/31/201140.4840.9740.4240.4313,579
8/30/201138.9939.3438.5839.349,626
8/29/201138.5539.3438.5039.0314,892
8/26/201135.8436.9835.8036.9816,447
8/25/201135.5736.1235.1035.208,027
8/24/201135.4335.7635.1035.746,816
8/23/201135.3636.5335.0136.5223,981
8/22/201135.1935.1934.0034.0315,452
8/19/201135.7636.5535.5735.5719,282
8/18/201136.9036.9736.2336.2835,488
8/17/201137.1137.6037.0437.2422,738
8/16/201135.4235.7034.7835.0351,632
8/15/201135.2936.0535.2736.0524,561
8/12/201134.4434.4433.6934.1314,274
8/11/201133.5835.0033.3535.0029,199
8/10/201133.1033.4832.2432.2435,857
8/9/201134.0735.1833.0635.1892,727
8/8/201135.7235.9733.2233.3658,338
8/5/201137.6638.0036.5036.8939,549
8/4/201139.7840.1538.4238.4230,240
8/3/201140.4940.6939.8740.339,004
8/2/201141.3341.3940.3640.369,363
8/1/201142.1942.1941.4041.4512,096
7/29/201141.4642.0241.3841.778,142
7/28/201142.7742.9842.2442.609,065
7/27/201143.6443.6443.1443.2310,487
7/26/201144.4644.5244.0944.296,919
7/25/201143.7143.8543.6743.672,564
7/22/201144.2944.2944.0044.265,515
7/21/201144.3544.7844.3544.523,442
7/20/201144.2144.4344.0144.438,825
7/19/201143.4644.0343.4644.039,426
7/18/201143.3043.3042.7643.0215,334
7/15/201144.4944.7944.0144.7913,472
7/14/201144.7944.7944.2244.557,965
7/13/201143.9744.2743.7744.2714,897
7/12/201142.6742.7942.4042.5217,365
7/11/201144.8544.8544.1044.3316,470
7/8/201144.9145.2444.8245.248,851
7/7/201145.0045.1244.9045.1216,428
7/6/201144.7044.8344.5044.7812,693
7/5/201144.8544.9744.3244.597,594
7/1/201143.2145.0043.9845.0543,701
6/30/201143.2144.0443.2144.0037,781
6/29/201142.5043.0142.2042.8936,317
6/28/201144.3944.9044.1244.8633,061
6/27/201145.0545.6245.0145.6023,721
6/24/201143.3143.5242.8843.0421,438
6/23/201141.6142.3841.3842.3820,371
6/22/201140.9641.4040.9641.127,961
6/21/201140.9841.2440.8941.2411,620
6/20/201141.0741.0840.6840.9422,508
6/17/201141.3341.6141.2041.2015,608
6/16/201141.1341.1440.5340.9011,608
6/15/201142.0942.1941.5041.5012,501
6/14/201142.3842.8642.3842.7622,614
6/13/201142.6042.6742.1142.1542,951
6/10/201143.1743.4442.6343.3232,344
6/9/201142.9543.2342.8143.1614,046
6/8/201144.0044.1243.5243.5226,491
6/7/201145.1245.1844.7644.8614,439
6/6/201145.9146.0945.4345.4313,568
6/3/201145.7446.3345.6645.6615,080
6/2/201146.5646.8746.4046.6727,534
6/1/201147.3747.4946.7446.7941,494
5/31/201147.3947.3946.7247.1330,911
5/27/201145.1845.2144.8545.069,299
5/26/201145.0545.1744.7145.0818,785
5/25/201144.9745.5344.9745.483,820
5/24/201145.6245.8945.3245.4213,325
5/23/201145.1045.5045.0645.2915,720
5/20/201146.2146.3945.5945.9816,032
5/19/201146.0346.5046.0046.4916,479
5/18/201146.9347.6746.9347.6710,596
5/17/201146.6747.6046.6747.2624,023
5/16/201147.2647.8046.9846.9816,250
5/13/201148.1348.1547.2947.5322,887
5/12/201147.9348.0147.3147.7120,213
5/11/201148.0848.2547.2948.0272,902
5/10/201149.3449.5349.1649.4611,657
5/9/201149.3149.5248.8748.969,975
5/6/201149.9550.1249.3949.6629,665
5/5/201146.0646.5946.0646.1824,357
Trading Center