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

down 0.00


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
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
5/4/201147.2147.2146.8246.8810,393
5/3/201147.5747.7746.9647.1636,455
5/2/201148.7548.9448.1248.3312,490
4/29/201148.4948.8248.4348.776,027
4/28/201148.7149.2048.4548.9627,569
4/27/201149.7949.7949.0149.3815,948
4/26/201149.2549.6649.0549.3818,448
4/25/201148.8948.8948.3348.505,977
4/21/201148.9948.9948.5148.9511,584
4/20/201149.2049.2048.8749.0524,404
4/19/201149.8049.8749.5549.8412,808
4/18/201149.1349.4749.0749.3017,415
4/15/201151.1551.3350.8050.8114,605
4/14/201151.3151.8051.0051.3739,297
4/13/201150.6850.6849.6349.8915,231
4/12/201150.5850.8150.0150.0425,035
4/11/201151.2151.4550.7550.7851,971
4/8/201149.7549.7548.9048.9744,494
4/7/201148.2949.0047.7147.9351,119
4/6/201145.1545.5244.8845.1765,837
4/5/201146.1346.6946.0646.1816,737
4/4/201146.1546.4445.8146.2250,277
4/1/201147.6847.9147.4047.8131,959
3/31/201147.1747.8047.0147.6254,774
3/30/201149.4849.6949.2249.6331,704
3/29/201149.6950.1149.5850.1137,377
3/28/201150.4350.8749.9550.2451,245
3/25/201152.6253.3052.3953.2019,486
3/24/201152.4252.9052.1352.8818,056
3/23/201152.9053.6952.6653.5518,379
3/22/201151.8952.0351.7551.815,783
3/21/201151.6852.1651.3752.1428,818
3/18/201150.6850.8250.2050.2028,845
3/17/201151.8151.8151.2151.408,368
3/16/201152.3152.3151.1051.3028,948
3/15/201150.9852.4150.5451.8965,206
3/14/201153.7953.9253.2453.4038,374
3/11/201151.1251.6250.7851.6223,520
3/10/201151.8951.8951.2551.3128,463
3/9/201153.5353.5353.2253.298,316
3/8/201153.2554.0752.6953.9936,285
3/7/201151.6551.8450.9051.1125,261
3/4/201152.8853.0552.4452.7622,773
3/3/201152.7253.2852.5453.2827,967
3/2/201153.1753.4453.0853.3011,981
3/1/201153.8153.8852.8452.8414,404
2/28/201153.4453.9753.1353.9623,750
2/25/201152.6653.4152.5653.4133,111
2/24/201150.5551.4850.1051.4477,896
2/23/201155.4456.4554.0154.7787,499
2/22/201158.8059.2457.8257.8558,539
2/18/201161.6261.7761.3961.488,128
2/17/201161.0061.4161.0061.3020,315
2/16/201159.6660.2959.5660.2716,614
2/15/201158.8759.2358.1459.0928,003
2/14/201162.2962.2961.1061.3048,791
2/11/201157.9058.7957.9058.7812,073
2/10/201157.2057.5557.0057.4023,300
2/9/201159.5260.0058.6058.6381,921
2/8/201162.5263.0562.2362.8418,780
2/7/201162.3862.7862.3862.5314,916
2/4/201161.6061.6060.4461.2814,253
2/3/201161.3861.3960.7561.2513,195
2/2/201161.8061.8861.2761.465,834
2/1/201161.6762.1661.6762.0323,130
1/31/201161.0261.0960.6060.7915,271
1/28/201162.5462.5460.5460.5430,261
1/27/201159.3459.6759.0759.4618,701
1/26/201158.4858.6858.0058.6425,464
1/25/201158.9058.9158.1958.5519,701
1/24/201158.7358.8558.3358.8322,627
1/21/201160.7161.0960.0460.0419,194
1/20/201160.1060.1059.0259.3626,137
1/19/201161.2262.2461.2261.3530,796
1/18/201161.0461.3660.6961.2537,211
1/14/201162.2562.8062.2162.7527,833
1/13/201161.3261.3260.5660.6924,497
1/12/201162.4262.8562.3562.6334,316
1/11/201158.6659.0058.5059.0022,396
1/10/201157.0057.0956.3856.6449,556
1/7/201160.2860.3359.3659.9139,890
1/6/201159.5759.5858.8859.0638,265
1/5/201155.4556.9954.8255.7744,539
1/4/201152.7152.7151.6951.8737,939
1/3/201152.4652.8452.4652.6550,755
12/31/201051.3651.7251.3651.5712,174
12/30/201050.8551.1250.6550.6518,162
Trading Center