$49.98 0.00 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr 100 Shs -H- - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/201650.3350.3349.8649.9814,807
8/23/201650.6450.7350.0150.2515,106
8/22/201650.3850.8150.3850.694,125
8/19/201651.3451.7551.2351.714,598
8/18/201652.6653.0152.6652.942,194
8/17/201652.8653.0552.4953.008,260
8/16/201652.6452.6452.1752.417,145
8/15/201652.5553.6952.5553.6935,751
8/12/201652.6653.0952.5853.094,019
8/11/201652.5953.4851.7853.0517,138
8/10/201650.9950.9950.5750.693,856
8/9/201651.0351.0650.8051.064,523
8/8/201650.5350.5750.3750.383,868
8/5/201650.0950.4750.0950.464,891
8/4/201650.8950.9850.7750.932,300
8/3/201650.0450.6150.0450.618,615
8/2/201648.7548.8648.2648.473,113
8/1/201648.9348.9648.5048.559,473
7/29/201648.6749.1048.6549.057,522
7/28/201648.7548.7548.0048.3913,040
7/27/201649.1449.7248.8049.0516,558
7/26/201649.8250.0149.7549.897,637
7/25/201649.4449.5049.2349.232,632
7/22/201648.9149.2748.9149.193,981
7/21/201648.6148.8448.5148.623,600
7/20/201649.4749.5848.6549.566,397
7/19/201648.1048.1047.8347.982,193
7/18/201648.8849.0248.5348.994,033
7/15/201649.2349.2348.9949.232,623
7/14/201649.0049.1148.9749.043,689
7/13/201648.8148.9848.6748.974,085
7/12/201648.5849.0048.5849.008,950
7/11/201648.0848.3948.0848.286,697
7/8/201647.5547.9747.4847.755,341
7/7/201647.1847.3646.9347.016,560
7/6/201645.1145.9544.9545.618,679
7/5/201645.5045.6545.3145.372,484
7/1/201645.9646.1945.9646.023,143
6/30/201645.4645.8745.4645.874,967
6/29/201645.2045.4545.2045.312,806
6/28/201644.6944.8244.4144.643,883
6/27/201642.9342.9442.6442.874,435
6/24/201643.0143.6142.8343.013,496
6/23/201644.3445.0144.3144.948,661
6/22/201645.4345.7145.2745.278,158
6/21/201645.6845.6845.4045.685,816
6/20/201645.4545.6745.2245.2211,842
6/17/201645.1145.2344.7444.7850,978
6/16/201645.2145.8145.0245.459,364
6/15/201646.8146.9746.6246.625,012
6/14/201646.8246.9346.5046.787,438
6/13/201647.3847.6347.2647.304,482
6/10/201648.2348.2347.9047.984,378
6/9/201649.0249.2148.9849.071,389
6/8/201649.3349.5349.2549.534,096
6/7/201649.5449.6349.3549.605,190
6/6/201649.4450.0049.4449.944,714
6/3/201649.3249.7549.3249.694,104
6/2/201649.0649.3449.0649.343,238
6/1/201648.9049.1448.9048.954,963
5/31/201648.6349.1948.5549.187,237
5/27/201647.9648.0047.6947.722,289
5/26/201648.3148.3448.0348.092,841
5/25/201648.6749.0448.6748.935,713
5/24/201648.1848.8148.1748.6010,172
5/23/201647.5447.7747.4647.487,092
5/20/201647.7147.7347.4247.594,022
5/19/201647.2447.3046.9847.288,000
5/18/201646.4846.7746.1246.217,559
5/17/201646.2746.4245.9746.094,325
5/16/201645.1645.4545.1645.176,263
5/13/201645.2545.2744.7245.104,067
5/12/201646.6446.6946.0846.083,653
5/11/201646.9647.2146.7546.815,441
5/10/201645.8246.2945.5946.295,885
5/9/201645.9846.0145.5345.535,302
5/6/201645.6945.9545.6545.775,643
5/5/201648.3248.3247.7147.967,373
5/4/201648.5848.6448.0948.168,709
5/3/201648.8148.8348.3748.406,787
5/2/201648.8648.9048.5748.884,367
4/29/201649.1249.1348.5048.705,643
4/28/201649.0849.4148.8048.8511,695
4/27/201648.7649.3248.5949.1716,017
4/26/201649.5949.8349.5249.7512,415
4/25/201648.1648.3148.0548.199,536
4/22/201648.5148.7548.1348.2261,367
4/21/201649.8849.8849.3249.3577,174
4/20/201649.9250.3549.9150.263,236
4/19/201649.3549.8849.2849.7625,022
4/18/201647.3047.8346.9447.5355,408
4/15/201648.0748.0847.3047.3030,163
4/14/201648.5748.6448.3648.466,486
4/13/201649.8049.8049.1149.5031,833
4/12/201649.7650.4949.5550.0688,567
4/11/201649.5449.5449.0849.085,461
4/8/201650.3750.3749.8349.845,337
4/7/201651.1151.3250.3450.6529,919
4/6/201651.3751.9051.3151.909,983
4/5/201649.6749.6749.1449.405,186
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center