$49.18 +1.46 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - New York Stock Exchange, Inc.

May. 31, 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
3/23/201533.0133.0532.8832.8817,746
3/20/201533.2833.2832.8732.8732,875
3/19/201533.3133.4633.3133.425,869
3/18/201533.3733.6533.2233.6511,727
3/17/201532.3632.4232.3032.425,814
3/16/201531.8331.9531.8331.865,630
3/13/201532.0132.0431.5031.8219,731
3/12/201532.7732.7732.3932.3917,749
3/11/201533.3033.3033.1833.186,225
3/10/201533.4433.4533.1733.2511,707
3/9/201533.9633.9833.6633.849,732
3/6/201533.3933.5033.2133.3013,316
3/5/201532.9032.9032.6632.798,048
3/4/201533.1533.2533.1033.108,101
3/3/201532.4532.4932.3432.355,968
3/2/201533.3733.4633.3333.469,418
2/27/201534.1234.1233.9533.9514,143
2/26/201532.1932.3332.1432.187,654
2/25/201531.9032.0131.8431.8910,025
2/24/201530.6730.7930.5830.589,689
2/23/201530.3730.3830.3030.305,856
2/20/201530.9231.3530.8931.358,810
2/19/201531.1131.1830.9631.056,546
2/18/201531.0731.1530.9631.0512,026
2/17/201530.3430.3430.0330.1439,510
2/13/201530.0930.1630.0330.032,848
2/12/201530.2230.2230.0830.165,676
2/11/201529.1829.1829.0129.013,085
2/10/201529.0429.3229.0329.165,948
2/9/201528.7528.8028.5828.703,245
2/6/201528.8728.9928.8328.835,641
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center