$49.05 +0.66 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr 100 Shs -H- - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHI historical data

Date Open High Low Close Volume
3/8/201646.7246.7346.5346.564,980
3/7/201645.3845.9045.2745.7412,514
3/4/201646.6147.3546.6147.306,913
3/3/201646.2446.6546.0446.614,800
3/2/201646.4647.1846.4247.1417,649
3/1/201645.0245.6945.0245.6016,363
2/29/201642.5542.9742.5542.816,984
2/26/201642.6342.8142.2442.393,391
2/25/201641.7942.0541.6342.054,123
2/24/201643.1043.6142.8343.6111,587
2/23/201642.8542.9142.5042.674,928
2/22/201642.9643.4642.8943.419,983
2/19/201640.9741.0940.8841.055,477
2/18/201641.9941.9941.4541.626,422
2/17/201640.0340.5239.9140.487,962
2/16/201639.8040.1739.7440.088,009
2/12/201637.6738.1637.5938.1412,065
2/11/201638.5238.6538.2838.5411,740
2/10/201639.4939.8139.3839.475,669
2/9/201638.8539.5338.8439.226,326
2/8/201639.5739.7339.1439.316,897
2/5/201640.5340.5339.9439.966,653
2/4/201639.7739.8039.2939.397,835
2/3/201638.9039.3438.3639.197,045
2/2/201639.2439.2438.6438.658,503
2/1/201639.7640.0139.6439.885,171
1/29/201639.7740.2839.7640.147,191
1/28/201639.9840.0039.3739.5711,383
1/27/201638.7539.0638.4038.416,232
1/26/201639.2739.9039.2139.738,078
1/25/201639.5639.5638.9038.953,232
1/22/201639.4539.5939.2139.398,708
1/21/201638.6939.3838.5839.107,877
1/20/201639.4839.9538.8439.8232,875
1/19/201638.1438.3537.7637.8510,387
1/15/201635.8136.0035.5035.8619,224
1/14/201638.4638.9938.0138.997,887
1/13/201640.1940.3939.2039.3310,934
1/12/201640.3540.4739.9140.2010,704
1/11/201640.7640.7639.9640.4213,479
1/8/201640.8041.0040.2640.2712,237
1/7/201639.1439.9338.8038.8025,996
1/6/201639.9040.2039.6939.7614,590
1/5/201639.9640.2339.8339.9311,397
1/4/201637.1037.4036.8637.0130,630
12/31/201539.7539.8639.4839.594,427
12/30/201539.1639.2638.9339.094,179
12/29/201539.4839.5239.1939.429,748
12/28/201539.4039.5839.3339.565,991
12/24/201540.0140.8640.0140.2078,135
12/23/201540.5640.9540.5640.855,188
12/22/201540.0440.6040.0440.495,902
12/21/201539.9140.0939.5339.8729,649
12/18/201539.5940.4739.5140.3026,565
12/17/201539.5139.5138.9539.107,155
12/16/201539.4639.5638.9939.5515,399
12/15/201535.0335.3534.9635.1514,756
12/14/201535.0235.2134.5234.987,469
12/11/201534.7435.0834.6734.8026,835
12/10/201534.7434.7434.3734.5010,358
12/9/201535.7036.0035.5135.684,351
12/8/201535.4635.6435.2135.6213,719
12/7/201536.8736.8736.2836.4717,916
12/4/201537.2137.6537.1937.646,380
12/3/201538.0938.1737.6337.665,847
12/2/201537.9138.0537.5337.687,607
12/1/201537.3337.6437.2637.5711,080
11/30/201536.0236.4336.0236.4310,906
11/27/201536.0936.2035.8836.147,629
11/25/201539.2639.4239.1739.423,154
11/24/201538.8439.3638.7939.325,412
11/23/201539.5639.6139.2739.436,729
11/20/201540.1840.3540.0740.104,532
11/19/201539.9540.3339.9539.999,146
11/18/201539.1839.8139.1839.7715,067
11/17/201539.0939.1338.8339.0015,875
11/16/201539.8240.4939.8040.378,492
11/13/201540.1540.1539.7039.8211,834
11/12/201540.7440.8040.3640.523,040
11/11/201541.4741.5241.1741.3413,161
11/10/201541.5041.5841.3241.555,511
11/9/201542.2642.3841.7141.7816,149
11/6/201542.1542.6042.0242.603,197
11/5/201542.5742.6642.1042.497,864
11/4/201543.8843.9843.2443.3013,721
11/3/201543.0643.5743.0643.518,935
11/2/201542.5543.0342.5543.0312,217
10/30/201542.0442.0641.8241.915,359
10/29/201542.1842.1942.0242.168,807
10/28/201542.2142.5141.6342.0511,477
10/27/201542.2742.2742.0142.257,550
10/26/201543.7643.7743.5243.605,688
10/23/201544.5944.9644.5144.9616,445
10/22/201540.6641.1440.6541.1413,410
10/21/201540.5640.6940.3640.3611,633
10/20/201541.5041.5641.2641.489,119
10/19/201542.2142.3742.0742.2510,134
10/16/201541.8342.2741.7842.235,169
10/15/201541.4842.1341.3242.1325,250
10/14/201540.8141.0340.6540.659,655
Trading Center