$30.08 +0.37 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

Oct. 30, 2014 | 01:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHI historical data

Date Open High Low Close Volume
10/29/201430.4930.6029.5029.7114,516
10/28/201430.5530.8430.5530.6619,907
10/27/201430.1530.3230.1330.2112,673
10/24/201431.1531.2731.1131.246,423
10/23/201431.3831.5731.1431.3611,547
10/22/201432.5232.5632.2732.276,719
10/21/201432.5132.6232.4332.628,924
10/20/201433.1533.3233.0433.2512,778
10/17/201433.4533.7133.3933.638,899
10/16/201432.3232.7032.3232.5716,508
10/15/201432.2332.6732.2032.5312,833
10/14/201432.3932.5532.2332.3013,412
10/13/201432.9933.1132.7232.877,320
10/10/201433.4133.4433.1633.1926,953
10/9/201434.8734.8734.4834.489,459
10/8/201434.9035.2634.7935.259,889
10/7/201435.2835.3034.9635.0513,775
10/6/201434.5634.6634.3834.3816,970
10/3/201433.0433.0632.8932.9010,747
10/2/201432.4632.4732.1432.479,444
10/1/201432.9032.9032.4232.448,562
9/30/201432.8232.9032.7632.8410,618
9/29/201433.1933.3533.0233.1024,093
9/26/201434.5034.5734.4134.516,813
9/25/201434.5134.6333.9534.2421,893
9/24/201434.4534.6634.3734.669,554
9/23/201434.3134.3634.1334.136,552
9/22/201434.7934.9334.4034.4015,815
9/19/201434.9934.9934.5334.5316,769
9/18/201433.9434.0033.8833.968,002
9/17/201433.8333.8833.6933.889,379
9/16/201433.4433.8533.4033.6310,519
9/15/201433.9533.9733.3433.3435,541
9/12/201434.9134.9834.7134.7218,034
9/11/201434.4934.6134.4834.5810,707
9/10/201434.8134.9134.7034.7513,421
9/9/201434.7934.7934.4234.4913,246
9/8/201435.0435.0834.6234.8020,082
9/5/201434.5234.6534.4434.5212,701
9/4/201434.6834.6934.5034.5710,209
9/3/201434.4534.7534.4334.5112,038
9/2/201434.3734.4534.2634.3810,197
8/29/201433.5133.5133.3533.4311,105
8/28/201432.9034.9632.8234.8049,466
8/27/201433.4533.5033.3933.417,814
8/26/201433.5233.5333.3533.447,623
8/25/201434.3034.3434.2734.2717,242
8/22/201433.7533.8633.6933.6912,579
8/21/201433.9133.9133.4233.5911,099
8/20/201434.0534.1334.0334.1212,555
8/19/201434.6134.6534.3334.3636,934
8/18/201432.4632.6332.4632.6310,471
8/15/201432.2732.3632.1532.3217,008
8/14/201432.1232.4832.0432.4826,192
8/13/201433.0233.2433.0033.2413,852
8/12/201432.5132.5132.4432.468,665
8/11/201431.9632.2331.9132.0610,637
8/8/201431.5431.7631.4131.7212,097
8/7/201431.5931.8331.5031.6417,410
8/6/201432.0432.1832.0332.077,219
8/5/201431.8832.3031.8532.2966,605
8/4/201431.7731.7731.6031.656,778
8/1/201430.3330.5830.3230.4910,185
7/31/201431.0631.0630.7830.818,521
7/30/201431.5031.5231.4031.459,264
7/29/201431.4431.5531.3731.5113,961
7/28/201431.9832.2931.9032.2220,388
7/25/201431.4831.6031.4631.605,802
7/24/201431.4931.8231.4831.8224,799
7/23/201430.2330.3130.1830.266,154
7/22/201430.4030.4330.2630.3619,004
7/21/201429.7029.8529.6229.824,854
7/18/201429.9329.9829.8629.949,831
7/17/201429.8729.9729.8129.899,027
7/16/201430.0630.0729.7630.0016,481
7/15/201429.6429.7029.4229.5414,718
7/14/201429.6829.8429.6529.7119,545
7/11/201428.2428.3828.2228.308,514
7/10/201428.8628.9828.7628.8722,182
7/9/201428.6028.6028.4328.558,364
7/8/201428.9628.9728.6828.6912,592
7/7/201428.3128.4328.2428.378,737
7/3/201428.7728.8628.7028.808,982
7/2/201428.2828.4228.2528.3611,407
7/1/201427.6727.8127.6727.784,332
6/30/201427.6527.7027.5727.697,901
6/27/201427.5027.5027.3727.413,554
6/26/201427.4627.6427.4327.5415,310
6/25/201427.7627.9027.5427.9017,237
6/24/201427.3127.4127.3027.326,233
6/23/201427.2227.2227.1227.204,419
6/20/201426.9927.2226.9927.2213,123
6/19/201426.9126.9126.7426.818,746
6/18/201427.5227.8227.5227.767,705
6/17/201427.2427.3027.1727.279,551
6/16/201428.4128.5628.2128.4128,436
6/13/201427.0527.1226.9927.069,355
6/12/201427.0227.0226.7426.7814,896
6/11/201426.5526.5826.4926.576,533
6/10/201426.3026.3026.2226.298,988
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center