$53.55 0.00 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr 100 Shs -H- - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHI historical data

Date Open High Low Close Volume
12/9/201653.4253.6553.4253.554,124
12/8/201653.2553.6453.2053.554,453
12/7/201652.6053.1552.5952.944,391
12/6/201652.4052.4852.2552.461,756
12/5/201652.6652.8452.5452.562,759
12/2/201652.7653.0052.7652.844,640
12/1/201652.7052.8452.4852.787,713
11/30/201652.5252.9152.5252.809,323
11/29/201651.9752.3151.9752.153,444
11/28/201652.5552.5552.2552.252,605
11/25/201652.5252.6652.4352.431,448
11/23/201652.2952.5652.2952.375,502
11/22/201652.1952.4352.1552.265,255
11/21/201651.7651.8851.7351.731,575
11/18/201651.6651.7151.5051.654,726
11/17/201651.7451.9551.7451.865,476
11/16/201651.3451.5751.3451.541,939
11/15/201651.4852.0251.4852.003,786
11/14/201650.9551.1550.7051.086,323
11/11/201650.8851.3350.8151.117,710
11/10/201649.6949.9149.2349.475,364
11/9/201650.4051.1350.4050.877,313
11/8/201650.8151.6050.5851.367,197
11/7/201649.9850.3849.9850.255,574
11/4/201649.1949.1948.8248.893,630
11/3/201650.0450.2050.0250.093,491
11/2/201650.5850.5850.3250.462,737
11/1/201651.1751.1750.4550.624,167
10/31/201651.0151.1650.8851.083,156
10/28/201651.2251.5051.0951.096,197
10/27/201651.4751.4751.2751.432,299
10/26/201651.2751.4351.1451.284,074
10/25/201651.3451.3451.2151.25906
10/24/201651.1551.1550.9751.032,558
10/21/201651.3551.6151.2551.501,180
10/20/201651.3651.6751.3651.564,453
10/19/201650.6150.7150.4750.534,525
10/18/201651.2251.2250.9450.981,997
10/17/201650.6650.8150.5550.813,770
10/14/201650.8350.8350.5750.632,998
10/13/201650.3350.7450.2350.742,365
10/12/201650.7550.9550.7150.7810,251
10/11/201651.0551.0550.4950.6518,472
10/10/201651.0051.6551.0051.614,363
10/7/201651.2551.2550.7851.065,437
10/6/201650.9951.0250.7451.003,109
10/5/201650.9951.5950.9751.387,898
10/4/201651.1251.1250.5150.697,802
10/3/201650.8651.0750.7150.994,815
9/30/201650.8851.2950.8851.175,099
9/29/201651.1551.3450.6250.858,567
9/28/201650.6250.9450.4050.935,532
9/27/201650.4850.6450.4450.585,862
9/26/201650.7451.0050.5650.7811,074
9/23/201652.1352.1851.8451.972,592
9/22/201653.0553.3453.0553.196,294
9/21/201651.4251.8251.1751.764,845
9/20/201650.7951.1250.7950.877,540
9/19/201649.3550.4849.3550.3978,284
9/16/201650.4950.5350.2450.404,722
9/15/201650.4150.7250.2850.674,079
9/14/201649.8849.8849.7049.762,662
9/13/201650.1050.1049.4549.686,915
9/12/201650.6951.4950.6151.396,190
9/9/201652.5052.5051.6151.817,032
9/8/201652.3352.7852.3152.7021,164
9/7/201652.5952.8352.0052.7522,174
9/6/201651.4151.7151.2851.556,484
9/2/201650.6450.8350.6150.821,673
9/1/201650.1150.3249.8650.127,828
8/31/201651.2551.4350.8851.137,380
8/30/201650.6750.6750.5150.593,291
8/29/201650.3450.7750.3450.763,876
8/26/201650.3350.7349.9549.976,107
8/25/201650.1050.2149.9950.0430,362
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center