$52.85 +2.01 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

May. 22, 2015 | 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
8/16/201042.0942.5241.9942.4334,100
8/13/201041.6942.0141.5541.8018,900
8/12/201040.2040.8440.1840.4731,500
8/11/201040.6840.6839.8939.9317,900
8/10/201041.4541.6041.1541.3518,100
8/9/201042.1142.4942.0742.4619,500
8/6/201040.7640.8840.3140.6910,000
8/5/201041.8642.2641.7642.1211,600
8/4/201041.5142.0041.3842.0064,000
8/3/201039.4639.8739.4639.7227,900
8/2/201039.6439.8939.4939.8916,300
7/30/201038.7639.0938.5639.0510,000
7/29/201039.4639.8838.8739.1322,900
7/28/201039.3739.3938.9739.297,700
7/27/201039.7739.8739.4539.638,500
7/26/201038.9539.7338.9539.7313,700
7/23/201038.9739.4738.8839.3217,100
7/22/201038.6639.0038.6038.8323,600
7/21/201038.5638.7538.0538.2228,100
7/20/201036.9337.9336.9337.9023,200
7/19/201037.0037.9636.9437.2215,200
7/16/201037.1637.3436.2836.5925,200
7/15/201036.9537.3036.7037.0910,700
7/14/201036.5337.4336.5337.3114,600
7/13/201037.6737.7937.3937.7711,300
7/12/201037.3837.7637.3137.4412,300
7/9/201036.8537.9136.8537.8221,600
7/8/201037.5137.5136.8137.2315,100
7/7/201036.6537.9636.6537.8124,300
7/6/201037.4137.6036.8037.0024,700
7/2/201036.9337.1036.5136.8037,300
7/1/201037.4037.7136.4137.5467,500
6/30/201038.0238.0437.0037.1820,100
6/29/201037.0937.4236.2036.8843,600
6/28/201038.3938.4338.1338.2715,900
6/25/201038.2138.6138.0138.6110,200
6/24/201038.7938.8038.0338.2919,600
6/23/201038.6738.8838.1038.4729,400
6/22/201038.0538.2837.5837.727,500
6/21/201037.9738.4637.6338.4466,300
6/18/201036.5736.9336.4536.6933,300
6/17/201036.8736.8736.0636.4412,300
6/16/201036.8837.2536.8237.029,100
6/15/201036.4437.4536.3537.3225,700
6/14/201036.7736.9236.2036.3821,800
6/11/201035.8136.6935.8136.6810,100
6/10/201035.8336.3635.4536.3534,000
6/9/201035.7435.9434.9235.1019,400
6/8/201035.5235.8635.0435.8615,900
6/7/201035.4235.5234.7034.8117,200
6/4/201035.8735.8734.8735.1219,800
6/3/201036.6036.7735.9736.5013,700
6/2/201036.4136.8935.7836.8738,500
6/1/201036.5237.4636.3336.4931,700
5/28/201038.0738.3137.2337.5434,600
5/27/201037.3538.4937.2838.3979,700
5/26/201036.2336.5635.8835.9819,500
5/25/201035.3235.5434.6235.5427,500
5/24/201036.1436.8636.1436.3739,500
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center