$38.97 +1.66 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

Apr. 1, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHI historical data

Date Open High Low Close Volume
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
12/26/201429.9230.0529.6229.949,117
12/24/201429.3029.4029.2729.333,612
12/23/201429.6329.6729.4229.547,882
12/22/201430.1830.6030.1830.3911,639
12/19/201429.4629.6829.4529.527,901
12/18/201430.0830.0829.8529.936,007
12/17/201428.8129.1328.8029.038,562
12/16/201428.4128.9328.4028.579,828
12/15/201429.2629.5029.0329.1018,324
12/12/201429.0029.1328.9328.949,730
12/11/201428.9329.1128.8528.8519,536
12/10/201429.3529.3928.8928.9513,483
12/9/201428.8328.9328.5628.8425,820
12/8/201430.5430.6630.2230.2325,026
12/5/201432.1432.1431.7532.009,804
12/4/201432.3932.4032.0732.3315,290
12/3/201430.6231.3030.5230.7121,494
12/2/201430.3630.4530.2530.3712,473
12/1/201430.0930.1229.9730.0120,142
11/28/201431.0831.0830.8730.948,561
11/26/201431.2031.3330.7431.2815,430
11/25/201430.6930.7230.6130.612,632
11/24/201431.1531.1530.9830.985,093
11/21/201431.0231.3531.0231.1618,112
11/20/201429.8530.0329.7729.7710,623
11/19/201429.7629.8929.6529.819,574
11/18/201429.8329.9529.7629.8015,155
11/17/201431.5231.5831.1831.2822,961
11/14/201433.6633.9633.5433.9632,929
11/13/201434.1534.5034.1534.5019,008
11/12/201434.0034.0733.9333.999,370
11/11/201433.2533.2532.9933.1810,475
11/10/201434.0034.2833.6033.6438,773
11/7/201431.2231.3031.1831.303,015
11/6/201431.1731.2931.1131.216,450
11/5/201430.5830.7230.5730.7112,349
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center