$53.54 -0.29 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

Jul. 1, 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
2/5/201529.4929.5729.4829.572,624
2/4/201529.4229.5629.2629.5314,713
2/3/201529.1529.4329.1529.238,520
2/2/201528.7528.9328.7528.935,782
1/30/201528.7928.8628.5328.539,109
1/29/201528.4828.4828.2128.484,340
1/28/201528.7928.8828.5628.567,705
1/27/201528.6228.7628.5928.765,839
1/26/201529.3229.3228.7028.7528,804
1/23/201529.7529.8629.7429.743,488
1/22/201529.7930.0529.6829.895,770
1/21/201529.6429.8629.6029.864,589
1/20/201529.5929.5929.4029.505,389
1/16/201529.6529.8729.6529.836,910
1/15/201530.2330.2330.0430.045,795
1/14/201529.9830.1829.8730.046,686
1/13/201529.5329.5329.1629.206,511
1/12/201529.3929.3929.1029.106,401
1/9/201530.4430.4430.1230.165,792
1/8/201530.5930.7530.5930.604,427
1/7/201530.6030.6230.5230.558,622
1/6/201530.4630.4830.2630.385,071
1/5/201530.5330.5330.2430.3211,659
1/2/201529.8529.8529.5729.576,532
12/31/201429.4329.5129.3229.335,915
12/30/201429.2929.3829.2829.303,228
12/29/201429.4629.5029.3829.506,594
12/26/201429.9230.0529.6229.949,117
12/24/201429.3029.4029.2729.333,612
12/23/201429.6329.6729.4229.547,882
12/22/201430.1830.6030.1830.3911,639
12/19/201429.4629.6829.4529.527,901
12/18/201430.0830.0829.8529.936,007
12/17/201428.8129.1328.8029.038,562
12/16/201428.4128.9328.4028.579,828
12/15/201429.2629.5029.0329.1018,324
12/12/201429.0029.1328.9328.949,730
12/11/201428.9329.1128.8528.8519,536
12/10/201429.3529.3928.8928.9513,483
12/9/201428.8328.9328.5628.8425,820
12/8/201430.5430.6630.2230.2325,026
12/5/201432.1432.1431.7532.009,804
12/4/201432.3932.4032.0732.3315,290
12/3/201430.6231.3030.5230.7121,494
12/2/201430.3630.4530.2530.3712,473
12/1/201430.0930.1229.9730.0120,142
11/28/201431.0831.0830.8730.948,561
11/26/201431.2031.3330.7431.2815,430
11/25/201430.6930.7230.6130.612,632
11/24/201431.1531.1530.9830.985,093
11/21/201431.0231.3531.0231.1618,112
11/20/201429.8530.0329.7729.7710,623
11/19/201429.7629.8929.6529.819,574
11/18/201429.8329.9529.7629.8015,155
11/17/201431.5231.5831.1831.2822,961
11/14/201433.6633.9633.5433.9632,929
11/13/201434.1534.5034.1534.5019,008
11/12/201434.0034.0733.9333.999,370
11/11/201433.2533.2532.9933.1810,475
11/10/201434.0034.2833.6033.6438,773
11/7/201431.2231.3031.1831.303,015
11/6/201431.1731.2931.1131.216,450
11/5/201430.5830.7230.5730.7112,349
11/4/201430.8530.9630.8230.968,250
11/3/201430.7330.7330.4430.6415,134
10/31/201430.7731.0530.7731.0316,449
10/30/201429.8930.1929.8830.1911,855
10/29/201430.4930.6029.5029.7114,516
10/28/201430.5530.8430.5530.6619,907
10/27/201430.1530.3230.1330.2112,673
10/24/201431.1531.2731.1131.246,423
10/23/201431.3831.5731.1431.3611,547
10/22/201432.5232.5632.2732.276,719
10/21/201432.5132.6232.4332.628,924
10/20/201433.1533.3233.0433.2512,778
10/17/201433.4533.7133.3933.638,899
10/16/201432.3232.7032.3232.5716,508
10/15/201432.2332.6732.2032.5312,833
10/14/201432.3932.5532.2332.3013,412
10/13/201432.9933.1132.7232.877,320
10/10/201433.4133.4433.1633.1926,953
10/9/201434.8734.8734.4834.489,459
10/8/201434.9035.2634.7935.259,889
10/7/201435.2835.3034.9635.0513,775
10/6/201434.5634.6634.3834.3816,970
10/3/201433.0433.0632.8932.9010,747
10/2/201432.4632.4732.1432.479,444
10/1/201432.9032.9032.4232.448,562
9/30/201432.8232.9032.7632.8410,618
9/29/201433.1933.3533.0233.1024,093
9/26/201434.5034.5734.4134.516,813
9/25/201434.5134.6333.9534.2421,893
9/24/201434.4534.6634.3734.669,554
9/23/201434.3134.3634.1334.136,552
9/22/201434.7934.9334.4034.4015,815
9/19/201434.9934.9934.5334.5316,769
9/18/201433.9434.0033.8833.968,002
9/17/201433.8333.8833.6933.889,379
9/16/201433.4433.8533.4033.6310,519
9/15/201433.9533.9733.3433.3435,541
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!