$29.74 -0.15 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

Jan. 23, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHI historical data

Date Open High Low Close Volume
4/19/201037.1037.2936.6837.2623,500
4/16/201039.0239.0237.9238.1242,600
4/15/201039.5239.8339.3939.6017,900
4/14/201039.9840.2739.7440.1820,000
4/13/201039.5139.5339.0039.5316,300
4/12/201039.2539.3538.6739.1917,500
4/9/201039.7539.7839.3539.7827,600
4/8/201039.9640.4439.8440.4023,700
4/7/201040.5240.6540.0940.2219,400
4/6/201040.3540.7140.3540.6510,100
4/5/201040.0040.6340.0040.6324,200
4/1/201039.9740.1039.7740.0112,700
3/31/201039.7039.9139.5739.6411,100
3/30/201039.8639.8939.4539.8938,300
3/29/201039.3139.3138.7338.9924,500
3/26/201038.7639.0438.1438.7227,300
3/25/201038.9639.2338.5938.5913,000
3/24/201038.7639.0038.6438.7332,500
3/23/201039.1639.2938.8839.269,200
3/22/201038.8439.1938.6739.1632,900
3/19/201039.6639.8039.0539.0916,000
3/18/201040.0040.3639.6439.8310,700
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center