$36.77 +0.16 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

Sep. 3, 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
2/3/201427.8227.9127.5327.5310,482
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
11/19/201339.7939.9439.6539.7428,886
11/18/201340.0040.2139.9740.1320,994
11/15/201338.9639.2538.8039.2518,894
11/14/201338.0838.4938.0038.4910,306
11/13/201338.3538.7838.2638.777,781
11/12/201338.5438.5638.2538.266,664
11/11/201338.6338.7838.6038.686,914
11/8/201338.5438.8238.3438.8111,681
11/7/201339.0439.0438.1638.1613,818
11/6/201339.6439.8539.4639.4611,610
11/5/201338.6638.7238.4038.4011,850
11/4/201339.4039.4039.0839.329,940
11/1/201339.4239.5039.1839.4914,722
10/31/201339.3639.5138.7638.7626,012
10/30/201338.6339.1438.5738.7613,573
10/29/201338.1338.4738.1038.2318,207
10/28/201339.5939.5938.3938.3917,126
10/25/201338.6839.0738.3838.5026,507
10/24/201337.3437.8637.2037.6114,567
10/23/201337.2037.3136.8937.0227,594
10/22/201336.7137.3136.6337.1641,347
10/21/201337.7338.5637.5438.0638,774
10/18/201338.8539.0838.5339.0811,186
10/17/201338.3738.8538.0138.8511,616
10/16/201338.3038.5738.1838.578,954
10/15/201338.6738.8738.5038.563,723
10/14/201339.1339.3438.7139.2210,117
10/11/201338.8439.1238.3839.128,613
10/10/201338.8339.2338.7739.239,783
10/9/201338.6338.8438.4638.726,248
10/8/201339.2039.3938.5638.5810,069
10/7/201338.8338.9938.6238.817,403
10/4/201339.5139.5539.2539.4917,943
10/3/201338.7238.7238.1838.466,804
10/2/201337.9438.3137.9038.318,115
10/1/201337.4537.7837.4337.789,698
9/30/201337.3937.5737.0337.5726,155
9/27/201338.0138.2237.8938.1221,796
9/26/201337.9638.3137.9438.3013,634
9/25/201337.5237.5637.2037.5621,936
9/24/201337.2437.4836.9237.0522,815
9/23/201337.7137.7137.2237.6118,590
9/20/201338.3638.5537.7237.7242,479
9/19/201338.6038.6638.1738.5529,604
9/18/201338.5939.2738.4639.2724,060
9/17/201337.6137.9137.2537.6415,931
9/16/201337.0437.2937.0037.0322,607
9/13/201338.3938.4938.1838.2421,791
9/12/201339.2239.2238.7838.8229,882
9/11/201338.9339.2638.7739.1720,929
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
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!