$49.18 +1.46 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - New York Stock Exchange, Inc.

May. 31, 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
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
4/4/201650.2750.4649.8049.836,660
4/1/201649.5050.3849.4650.265,096
3/31/201650.3550.6350.2950.423,257
3/30/201649.4750.3549.4750.278,174
3/29/201648.4549.3748.4349.1113,881
3/28/201648.3548.3547.3547.728,517
3/24/201647.0647.3246.8447.328,298
3/23/201650.4250.4349.7649.9114,782
3/22/201648.6348.9748.5448.784,664
3/21/201648.5448.7348.4348.734,558
3/18/201647.9048.3247.9048.003,509
3/17/201647.0248.1847.0248.186,945
3/16/201646.0546.9545.9046.9511,751
3/15/201647.8647.9847.7547.986,300
3/14/201646.8346.9246.6546.871,919
3/11/201646.7247.2446.7247.218,244
3/10/201645.5145.5144.8445.065,172
3/9/201645.0245.1644.8044.928,525
3/8/201646.7246.7346.5346.564,980
3/7/201645.3845.9045.2745.7412,514
3/4/201646.6147.3546.6147.306,913
3/3/201646.2446.6546.0446.614,800
3/2/201646.4647.1846.4247.1417,649
3/1/201645.0245.6945.0245.6016,363
2/29/201642.5542.9742.5542.816,984
2/26/201642.6342.8142.2442.393,391
2/25/201641.7942.0541.6342.054,123
2/24/201643.1043.6142.8343.6111,587
2/23/201642.8542.9142.5042.674,928
2/22/201642.9643.4642.8943.419,983
2/19/201640.9741.0940.8841.055,477
2/18/201641.9941.9941.4541.626,422
2/17/201640.0340.5239.9140.487,962
2/16/201639.8040.1739.7440.088,009
2/12/201637.6738.1637.5938.1412,065
2/11/201638.5238.6538.2838.5411,740
2/10/201639.4939.8139.3839.475,669
2/9/201638.8539.5338.8439.226,326
2/8/201639.5739.7339.1439.316,897
2/5/201640.5340.5339.9439.966,653
2/4/201639.7739.8039.2939.397,835
2/3/201638.9039.3438.3639.197,045
2/2/201639.2439.2438.6438.658,503
2/1/201639.7640.0139.6439.885,171
1/29/201639.7740.2839.7640.147,191
1/28/201639.9840.0039.3739.5711,383
1/27/201638.7539.0638.4038.416,232
1/26/201639.2739.9039.2139.738,078
1/25/201639.5639.5638.9038.953,232
1/22/201639.4539.5939.2139.398,708
1/21/201638.6939.3838.5839.107,877
1/20/201639.4839.9538.8439.8232,875
1/19/201638.1438.3537.7637.8510,387
1/15/201635.8136.0035.5035.8619,224
1/14/201638.4638.9938.0138.997,887
1/13/201640.1940.3939.2039.3310,934
1/12/201640.3540.4739.9140.2010,704
1/11/201640.7640.7639.9640.4213,479
1/8/201640.8041.0040.2640.2712,237
1/7/201639.1439.9338.8038.8025,996
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center