$40.30 -3.60 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

Jul. 27, 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
10/18/201045.9646.4545.6546.4525,203
10/15/201048.9749.0348.4648.7141,467
10/14/201046.5847.1346.1146.3729,645
10/13/201045.4045.5044.7645.5074,204
10/12/201045.1345.5344.9245.3350,856
10/11/201042.2942.5642.0542.568,958
10/8/201041.9542.2041.8442.146,950
10/7/201042.3442.7042.2442.519,962
10/6/201042.2442.3642.0142.228,666
10/5/201042.0342.6642.0342.6614,943
10/4/201041.9941.9941.3341.4310,895
10/1/201041.4541.5541.2141.307,557
9/30/201041.2441.3940.9841.218,086
9/29/201041.2641.3940.9141.3924,787
9/28/201041.2341.2640.6941.1619,583
9/27/201041.9041.9041.5641.6826,307
9/24/201042.3142.9342.3142.9322,648
9/23/201041.9842.4241.6941.7815,579
9/22/201042.2342.5642.0442.2310,501
9/21/201042.3842.5642.0442.156,208
9/20/201042.0742.6742.0142.6725,417
9/17/201042.1142.1141.4641.6513,801
9/16/201041.6742.4441.6742.189,635
9/15/201041.5441.9641.2441.7512,616
9/14/201042.1442.4542.1042.176,445
9/13/201042.1042.4442.0342.2512,134
9/10/201041.7241.7241.0141.5014,910
9/9/201041.6441.9041.5141.5813,377
9/8/201040.4240.5540.2140.429,290
9/7/201040.5140.5139.8639.869,046
9/3/201040.5541.0340.5540.7211,523
9/2/201040.1840.2840.0440.239,630
9/1/201039.8940.8039.8540.8017,779
8/31/201038.8739.2338.5738.9619,800
8/30/201039.9639.9639.2539.3018,900
8/27/201040.7341.5140.4841.3916,100
8/26/201040.5141.1940.1540.369,700
8/25/201040.8041.4440.8041.2113,900
8/24/201039.7040.2039.7039.9323,100
8/23/201041.1341.1340.5340.5319,700
8/20/201041.8942.4041.8942.3716,100
8/19/201042.4142.4141.5641.7821,400
8/18/201042.4542.6242.0942.397,100
8/17/201042.7542.8242.2342.6431,600
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!