Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- $25.37

down -0.28


17/4/2014 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
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
12/29/201050.2950.5950.2950.5416,133
12/28/201051.7151.9951.3251.326,044
12/27/201051.5352.1751.5351.929,338
12/23/201051.7051.7051.1151.115,648
12/22/201052.1452.2151.8451.909,010
12/21/201051.8552.2751.6152.2715,073
12/20/201050.8751.3150.8751.0621,751
12/17/201050.6950.6950.2150.2158,556
12/16/201050.3850.6450.0850.2015,939
12/15/201050.9851.3750.6750.6712,866
12/14/201051.0051.1050.5650.6824,334
12/13/201050.0750.2149.6150.0014,752
12/10/201049.3349.7949.1149.5418,508
12/9/201050.7850.7850.2050.506,697
12/8/201051.4351.4350.9051.1715,816
12/7/201051.2151.3150.3150.314,041
12/6/201051.2251.3550.5851.0712,525
12/3/201051.7551.9751.4051.959,527
12/2/201050.4650.9950.2050.9813,509
12/1/201050.5051.0550.5050.8238,259
11/30/201048.9849.3748.6648.709,156
11/29/201049.7050.2949.4150.1831,215
11/26/201048.0448.0447.5047.507,771
11/24/201047.8148.2847.6948.2421,382
11/23/201047.5547.5546.9046.908,252
11/22/201048.5048.6448.0148.239,848
11/19/201047.5047.9647.2647.8411,059
11/18/201047.6048.2547.4447.9924,671
11/17/201045.6045.8945.2545.7725,162
11/16/201047.4147.5746.8246.9029,275
11/15/201047.6748.4047.3747.5459,260
11/12/201049.0949.4848.5648.6317,580
11/11/201049.9150.0849.8250.083,450
11/10/201049.2449.7248.9349.7211,876
11/9/201050.3150.8049.6549.7335,137
11/8/201049.6650.0049.5950.0020,632
11/5/201048.3048.4448.0948.3015,067
11/4/201048.5948.7648.3448.7615,795
11/3/201048.2548.3547.7548.3530,117
11/2/201046.8247.8046.6847.0010,234
11/1/201045.8546.0945.4645.7911,012
10/29/201044.9445.2244.7245.0114,600
10/28/201045.9946.0245.5045.897,577
10/27/201045.5845.8145.0345.4620,575
10/26/201047.2847.8447.1047.5027,131
10/25/201046.1246.8946.0246.4513,825
10/22/201046.0146.0145.2145.3418,648
10/21/201046.0047.4445.8046.0134,398
10/20/201046.9848.5046.9848.5031,750
10/19/201046.3546.3545.3545.3517,993
10/18/201045.9646.4545.6546.4525,203
10/15/201048.9749.0348.4648.7141,467
10/14/201046.5847.1346.1146.3729,645
10/13/201045.4045.5044.7645.5074,204
10/12/201045.1345.5344.9245.3350,856
10/11/201042.2942.5642.0542.568,958
10/8/201041.9542.2041.8442.146,950
10/7/201042.3442.7042.2442.519,962
10/6/201042.2442.3642.0142.228,666
10/5/201042.0342.6642.0342.6614,943
10/4/201041.9941.9941.3341.4310,895
10/1/201041.4541.5541.2141.307,557
9/30/201041.2441.3940.9841.218,086
9/29/201041.2641.3940.9141.3924,787
9/28/201041.2341.2640.6941.1619,583
9/27/201041.9041.9041.5641.6826,307
9/24/201042.3142.9342.3142.9322,648
9/23/201041.9842.4241.6941.7815,579
9/22/201042.2342.5642.0442.2310,501
9/21/201042.3842.5642.0442.156,208
9/20/201042.0742.6742.0142.6725,417
9/17/201042.1142.1141.4641.6513,801
9/16/201041.6742.4441.6742.189,635
9/15/201041.5441.9641.2441.7512,616
Trading Center