$29.52 -0.41 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

Dec. 19, 2014 | 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
3/17/201040.7940.7940.2940.4121,600
3/16/201040.7840.7839.9440.3222,500
3/15/201039.7639.7638.9539.1616,400
3/12/201039.4039.4439.2439.399,000
3/11/201039.6939.6939.1739.4814,600
3/10/201039.9440.1039.8540.0319,200
3/9/201039.1739.9039.1739.6230,700
3/8/201038.8839.3838.8638.8657,400
3/5/201036.8337.4036.6837.3929,800
3/4/201035.6335.7435.4135.6726,900
3/3/201036.1936.4235.9135.9626,400
3/2/201036.2736.4635.9936.1922,700
3/1/201035.8336.1935.8336.1715,700
2/26/201035.5835.7835.3635.6522,600
2/25/201034.8135.1834.4635.1820,700
2/24/201035.5635.9735.5535.8714,400
2/23/201035.5235.5434.8934.9527,100
2/22/201035.5035.6035.4035.4510,300
2/19/201035.2035.4635.0235.4146,500
2/18/201036.0736.5336.0736.5215,000
2/17/201036.8337.1036.5536.7518,000
2/16/201036.3036.8536.1536.8524,200
2/12/201036.0936.1835.6836.0019,400
2/11/201036.0336.5035.8136.4231,000
2/10/201035.3135.5535.0135.2523,700
2/9/201034.2934.8934.2034.7243,100
2/8/201033.6333.8133.1733.3116,600
2/5/201034.0834.1933.3434.1945,700
2/4/201035.6035.9134.9834.9843,400
2/3/201037.0037.1036.6036.7427,200
2/2/201036.0136.3335.7836.3321,000
2/1/201036.7536.7536.1736.5643,900
1/29/201035.1535.4834.6134.6131,800
1/28/201035.3735.3734.6634.7640,100
1/27/201034.7634.8334.3534.8340,100
1/26/201036.3636.5535.7536.1240,500
1/25/201038.9738.9737.8738.0127,100
1/22/201038.3238.3237.3437.5052,000
1/21/201039.1339.7438.4738.6968,600
1/20/201040.2640.5639.7240.1539,500
1/19/201040.6841.3840.3641.2937,400
1/15/201041.0341.0340.2140.3626,700
1/14/201040.3540.6740.2340.4855,400
1/13/201040.5340.9740.4340.8084,600
1/12/201041.9043.0041.6541.98161,800
1/11/201042.4643.1442.3043.10152,300
1/8/201040.0040.1139.7340.1115,400
1/7/201040.1840.3940.1840.396,700
1/6/201039.9840.1239.8539.9253,600
1/5/201040.1140.4340.0240.3327,200
1/4/201039.5639.6039.4339.5323,200
12/31/200939.5439.6639.1039.1016,400
12/30/200939.4639.6839.4639.6848,200
12/29/200939.6639.6739.0339.0658,200
12/28/200939.6639.8239.5639.6434,400
12/24/200939.8239.8739.5239.7614,500
12/23/200938.9039.0438.6038.9926,800
12/22/200938.5038.5038.1238.4315,900
12/21/200938.8038.9338.6538.7816,900
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center