$50.84 0.00 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

May. 21, 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
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
3/10/201533.4433.4533.1733.2511,707
3/9/201533.9633.9833.6633.849,732
3/6/201533.3933.5033.2133.3013,316
3/5/201532.9032.9032.6632.798,048
3/4/201533.1533.2533.1033.108,101
3/3/201532.4532.4932.3432.355,968
3/2/201533.3733.4633.3333.469,418
2/27/201534.1234.1233.9533.9514,143
2/26/201532.1932.3332.1432.187,654
2/25/201531.9032.0131.8431.8910,025
2/24/201530.6730.7930.5830.589,689
2/23/201530.3730.3830.3030.305,856
2/20/201530.9231.3530.8931.358,810
2/19/201531.1131.1830.9631.056,546
2/18/201531.0731.1530.9631.0512,026
2/17/201530.3430.3430.0330.1439,510
2/13/201530.0930.1630.0330.032,848
2/12/201530.2230.2230.0830.165,676
2/11/201529.1829.1829.0129.013,085
2/10/201529.0429.3229.0329.165,948
2/9/201528.7528.8028.5828.703,245
2/6/201528.8728.9928.8328.835,641
2/5/201529.4929.5729.4829.572,624
2/4/201529.4229.5629.2629.5314,713
2/3/201529.1529.4329.1529.238,520
2/2/201528.7528.9328.7528.935,782
1/30/201528.7928.8628.5328.539,109
1/29/201528.4828.4828.2128.484,340
1/28/201528.7928.8828.5628.567,705
1/27/201528.6228.7628.5928.765,839
1/26/201529.3229.3228.7028.7528,804
1/23/201529.7529.8629.7429.743,488
1/22/201529.7930.0529.6829.895,770
1/21/201529.6429.8629.6029.864,589
1/20/201529.5929.5929.4029.505,389
1/16/201529.6529.8729.6529.836,910
1/15/201530.2330.2330.0430.045,795
1/14/201529.9830.1829.8730.046,686
1/13/201529.5329.5329.1629.206,511
1/12/201529.3929.3929.1029.106,401
1/9/201530.4430.4430.1230.165,792
1/8/201530.5930.7530.5930.604,427
1/7/201530.6030.6230.5230.558,622
1/6/201530.4630.4830.2630.385,071
1/5/201530.5330.5330.2430.3211,659
1/2/201529.8529.8529.5729.576,532
12/31/201429.4329.5129.3229.335,915
12/30/201429.2929.3829.2829.303,228
12/29/201429.4629.5029.3829.506,594
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center