Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- $34.53

up +0.57


19/9/2014 04:00 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
12/6/201134.7234.9934.6234.798,864
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
10/11/201134.0835.2134.0834.9010,608
10/10/201135.8736.8535.8336.8513,922
10/7/201136.6636.7235.5835.6411,512
10/6/201135.2135.8434.7935.748,040
10/5/201134.3934.8234.1734.8220,548
10/4/201133.1034.2332.3634.0519,058
10/3/201134.2934.6733.1033.5414,137
9/30/201135.4936.1834.8434.8420,625
9/29/201137.3937.3936.2736.8528,418
9/28/201137.0537.2035.9436.2716,885
9/27/201136.5236.9636.2436.5226,990
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
Trading Center