$28.53 +0.05 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

Jan. 30, 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
4/15/201425.6025.7125.5225.6014,085
4/14/201427.3127.4127.1927.3046,495
4/11/201428.7728.9628.6528.7532,706
4/10/201429.7129.9929.5529.8599,372
4/9/201425.2125.2125.0025.164,321
4/8/201425.0225.2425.0225.176,561
4/7/201424.9725.0524.8724.9311,988
4/4/201424.5724.6324.2824.2815,283
4/3/201424.7624.7824.5924.6816,457
4/2/201425.1625.2425.0025.1228,121
4/1/201426.0026.1026.0026.057,028
3/31/201425.7725.8725.6725.7712,537
3/28/201425.9826.0825.8125.9928,502
3/27/201428.1828.2528.1028.183,729
3/26/201428.4028.4728.2628.314,178
3/25/201428.3128.3828.1428.258,485
3/24/201428.5328.5328.3528.377,183
3/21/201428.8429.0128.6628.666,687
3/20/201429.1829.3329.1229.229,359
3/19/201429.4529.4829.3429.443,316
3/18/201429.5229.7029.4629.4612,024
3/17/201429.4929.5629.3729.379,419
3/14/201429.3329.5429.2929.307,139
3/13/201429.9430.0029.5629.5812,188
3/12/201430.0330.1929.9830.117,141
3/11/201430.4730.6430.2930.297,969
3/10/201430.4530.5130.2530.4119,410
3/7/201430.9230.9230.6430.727,815
3/6/201431.3331.5031.3131.3623,991
3/5/201430.1130.2530.0030.2211,097
3/4/201430.2630.3130.1330.236,588
3/3/201429.9130.3529.9130.2623,102
2/28/201429.9229.9229.7229.8210,023
2/27/201430.1630.1829.9330.1223,087
2/26/201428.7728.8328.6528.7314,969
2/25/201428.3128.4128.0828.089,670
2/24/201428.6828.7428.6028.718,812
2/21/201428.8828.9728.8028.8711,054
2/20/201430.5230.5529.8730.5435,294
2/19/201428.9129.0528.8428.9926,277
2/18/201427.9727.9727.7327.756,879
2/14/201428.0328.2428.0328.236,636
2/13/201427.3527.4527.2527.3417,265
2/12/201428.1328.1527.9827.986,123
2/11/201427.9528.1027.9127.9815,224
2/10/201428.2128.2128.0128.0910,620
2/7/201427.9028.0127.8427.9611,827
2/6/201427.1627.4627.1627.395,370
2/5/201426.9427.0526.7826.8813,746
2/4/201426.5926.7926.5426.608,534
2/3/201427.8227.9127.5327.5310,482
1/31/201427.9428.0827.8927.897,589
1/30/201428.1328.1327.8927.957,455
1/29/201428.0028.1327.7927.9913,891
1/28/201427.9028.1427.9027.995,951
1/27/201428.0728.1127.8727.8812,047
1/24/201428.0028.6327.9728.2225,832
1/23/201427.7127.9227.6827.8320,628
1/22/201427.6927.9527.4627.7917,950
1/21/201427.4327.4326.6527.0020,777
1/17/201427.5827.6027.4727.529,561
1/16/201427.9027.9327.7827.788,428
1/15/201427.5227.6227.4427.4911,800
1/14/201427.5727.8927.5527.7516,211
1/13/201426.6826.8226.5426.549,084
1/10/201426.7826.8526.6226.854,914
1/9/201427.4827.4827.1627.167,893
1/8/201427.5927.5926.9727.4211,171
1/7/201426.7026.8326.6226.7029,467
1/6/201428.5128.5128.1928.195,195
1/3/201428.2428.2928.1028.107,184
1/2/201428.3928.4027.9127.9712,581
12/31/201328.5128.7428.5128.545,615
12/30/201328.2828.2827.8728.278,872
12/27/201328.2728.4028.1428.4010,962
12/26/201328.8528.9528.7128.759,766
12/24/201328.7328.9628.7328.956,058
12/23/201328.3428.4827.8328.2719,752
12/20/201328.8028.8828.6628.6616,678
12/19/201329.1829.3929.1529.237,481
12/18/201329.4029.6129.1229.4214,645
12/17/201329.7229.7329.4329.4319,619
12/16/201330.1630.4330.1130.1934,509
12/13/201328.5330.1228.5329.9627,997
12/12/201327.7227.8527.6027.6730,626
12/11/201327.9527.9526.9826.98143,136
12/10/201342.7742.9842.6942.9110,475
12/9/201342.3342.4542.1942.194,737
12/6/201342.6342.8942.5742.897,285
12/5/201342.2542.2741.6541.6922,063
12/4/201343.2243.2242.0942.7824,963
12/3/201344.9345.0044.4944.8819,964
12/2/201344.6844.7644.1244.2413,299
11/29/201344.1644.3844.0444.248,567
11/27/201344.0344.3143.6044.0740,250
11/26/201343.6743.7043.3343.7011,716
11/25/201343.9744.0043.7543.8222,895
11/22/201342.4042.4442.0142.4447,754
11/21/201340.0040.0139.7939.9526,359
11/20/201339.6339.6439.2739.326,414
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center