$40.44 -0.93 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHI historical data

Date Open High Low Close Volume
7/31/201540.9141.0040.3440.4417,501
7/30/201541.3541.3840.8541.3728,912
7/29/201542.3043.0942.3042.9339,328
7/28/201541.3541.6841.0741.6332,628
7/27/201540.0640.8839.6840.3087,368
7/24/201544.9444.9443.7043.9034,212
7/23/201545.9946.1045.0745.1453,779
7/22/201545.8446.1845.7545.8321,203
7/21/201545.8245.9845.4245.5033,567
7/20/201545.6845.9545.4145.8238,368
7/17/201544.4044.8844.4044.6650,557
7/16/201543.2543.6243.1243.5454,607
7/15/201544.2344.4643.7543.8456,130
7/14/201543.9243.9443.6543.8429,368
7/13/201545.5546.0245.3545.66108,165
7/10/201544.2144.9343.6044.27199,552
7/9/201539.3040.9038.4540.09249,720
7/8/201533.2134.1332.1233.09302,696
7/7/201538.7839.9237.7539.01120,388
7/6/201545.4845.4943.9744.1751,825
7/2/201553.4353.4351.6051.6734,523
7/1/201553.5453.7953.2953.5435,615
6/30/201552.0054.0652.0053.8337,049
6/29/201552.3852.8451.3151.6846,223
6/26/201555.2055.4354.7455.0329,767
6/25/201556.5956.5956.1756.3925,338
6/24/201556.5456.7356.1256.3730,564
6/23/201554.5954.5954.2854.5231,208
6/22/201555.8756.0855.6055.8131,276
6/19/201554.2954.3053.7654.0148,183
6/18/201556.7557.2756.7557.2248,853
6/17/201552.0352.3951.8852.2525,716
6/16/201547.9648.1747.8748.1221,510
6/15/201550.3450.4450.1750.3713,137
6/12/201550.1850.2650.1050.1815,373
6/11/201548.8949.0848.7949.0112,345
6/10/201547.8848.5047.7048.4033,408
6/9/201547.7848.0647.5448.0429,033
6/8/201549.8750.0149.7249.7816,949
6/5/201549.0349.3748.9249.3117,814
6/4/201549.8349.8749.6249.6318,128
6/3/201549.2949.5349.2549.4714,385
6/2/201549.2449.4849.1749.2925,699
6/1/201550.4950.7950.3550.7329,884
5/29/201549.6449.6449.0149.0929,281
5/28/201550.1050.3650.0250.2126,059
5/27/201553.3653.7853.3053.7115,914
5/26/201553.3853.4452.9553.0814,741
5/22/201552.6752.8852.4252.8525,583
5/21/201550.6550.8450.5650.8424,574
5/20/201551.0051.0950.6650.9631,593
5/19/201551.8352.2551.8252.1932,662
5/18/201551.9152.4950.7651.00135,269
5/15/201552.1652.4452.0252.3831,821
5/14/201552.2652.4952.1852.3215,087
5/13/201550.0650.3149.7949.8610,691
5/12/201549.7750.0049.5249.9411,290
5/11/201551.4051.4250.7350.8233,038
5/8/201550.5851.7650.3951.5068,481
5/7/201548.1048.6147.9748.4935,850
5/6/201551.7952.0051.0451.1136,764
5/5/201554.3555.2054.1355.0476,648
5/4/201557.9858.1457.7557.9542,169
5/1/201560.2860.5860.2860.5818,114
4/30/201560.4960.6160.2560.4320,060
4/29/201563.7764.1263.2963.8546,600
4/28/201563.5063.7163.1863.7142,230
4/27/201567.6767.8063.5065.21148,458
4/24/201557.5757.5756.5457.5088,534
4/23/201552.3952.8552.2452.8227,399
4/22/201552.3352.5752.0952.4222,308
4/21/201550.8451.0650.7250.9125,976
4/20/201549.9650.7449.9150.6838,363
4/17/201550.4850.8150.3950.4454,831
4/16/201551.6252.1851.5852.0628,243
4/15/201548.3449.1148.3448.5560,877
4/14/201550.2450.5749.7050.2064,456
4/13/201553.1853.7352.8952.9550,658
4/10/201553.0853.4252.3853.0486,282
4/9/201553.5054.4050.9054.30400,682
4/8/201546.6947.3846.2947.25117,344
4/7/201541.4841.8041.4841.7653,677
4/6/201540.9841.5540.9841.4725,551
4/2/201540.7140.9940.7140.8813,658
4/1/201538.7139.0338.7139.0030,915
3/31/201537.0437.3337.0237.318,304
3/30/201537.6338.0037.6237.8456,700
3/27/201533.9334.1333.9134.1215,884
3/26/201534.2834.3934.2034.2618,348
3/25/201533.1533.2333.0233.0516,999
3/24/201533.0833.2433.0833.152,884
3/23/201533.0133.0532.8832.8817,746
3/20/201533.2833.2832.8732.8732,875
3/19/201533.3133.4633.3133.425,869
3/18/201533.3733.6533.2233.6511,727
3/17/201532.3632.4232.3032.425,814
3/16/201531.8331.9531.8331.865,630
3/13/201532.0132.0431.5031.8219,731
3/12/201532.7732.7732.3932.3917,749
3/11/201533.3033.3033.1833.186,225
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!