$51.17 +0.32 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr 100 Shs -H- - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
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
10/13/201540.9841.2340.5940.5918,013
10/12/201541.9241.9241.6441.8013,536
10/9/201541.1641.2740.9941.2114,784
10/8/201541.6342.6441.4742.5123,509
10/7/201542.7743.2442.4742.8611,027
10/6/201540.5940.8640.5840.7414,842
10/5/201540.6341.1240.5040.9819,577
10/2/201539.9041.4339.8341.3530,900
10/1/201538.7938.9938.5938.7725,979
9/30/201538.3038.7238.0138.7217,748
9/29/201536.5337.1136.5336.8210,408
9/28/201537.0437.0836.3736.6617,017
9/25/201538.2738.3037.3737.3744,481
9/24/201538.5039.1138.3239.0639,860
9/23/201538.1938.3437.8637.9610,384
9/22/201538.8338.9638.4838.908,857
9/21/201539.3139.6839.3139.5335,709
9/18/201540.9441.3340.6340.8932,711
9/17/201540.3141.3440.3140.7539,549
9/16/201539.9740.6839.9340.5814,927
9/15/201538.6639.2438.5539.189,503
9/14/201538.6038.9138.3038.8516,308
9/11/201538.6539.0838.4639.0021,530
9/10/201538.7339.2738.6839.0811,023
9/9/201540.2540.2739.0439.0513,848
9/8/201539.3039.5039.0639.4921,669
9/4/201536.8737.0436.3736.6828,973
9/3/201536.7437.3736.4936.7749,436
9/2/201536.2536.8035.8136.6136,919
9/1/201536.1536.2935.4135.5041,462
8/31/201536.1236.4935.8136.1955,303
8/28/201537.7838.1737.2837.9150,283
8/27/201535.2436.2435.1835.9039,623
8/26/201532.2032.5231.3032.5244,080
8/25/201532.7633.5832.4632.4680,421
8/24/201529.8531.7229.8430.6656,274
8/21/201535.8935.9434.8435.1450,248
8/20/201537.6137.6236.9937.0633,697
8/19/201540.2040.2439.4839.8119,642
8/18/201540.7640.9540.6840.8113,755
8/17/201542.9443.0042.6842.9135,178
8/14/201543.4043.8343.4043.6036,063
8/13/201540.4340.6240.3040.4716,168
8/12/201540.1740.2639.7940.2014,459
8/11/201543.1943.3242.6243.2639,455
8/10/201543.2344.5043.2343.8537,737
8/7/201540.0440.1039.8239.8213,084
8/6/201539.7939.9039.4239.8017,716
8/5/201540.3640.5340.0240.0315,983
8/4/201538.6738.7938.5338.5518,363
8/3/201538.7338.9338.4338.6113,289
7/31/201540.9141.0040.3440.4417,501
7/30/201541.3541.3840.8541.3728,912
7/29/201542.3043.0942.3042.9339,328
7/28/201541.3541.6841.0741.6332,628
7/27/201540.0640.8839.6840.3087,368
7/24/201544.9444.9443.7043.9034,212
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center