$47.72 -0.37 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - New York Stock Exchange, Inc.

May. 27, 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
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
9/12/201434.9134.9834.7134.7218,034
9/11/201434.4934.6134.4834.5810,707
9/10/201434.8134.9134.7034.7513,421
9/9/201434.7934.7934.4234.4913,246
9/8/201435.0435.0834.6234.8020,082
9/5/201434.5234.6534.4434.5212,701
9/4/201434.6834.6934.5034.5710,209
9/3/201434.4534.7534.4334.5112,038
9/2/201434.3734.4534.2634.3810,197
8/29/201433.5133.5133.3533.4311,105
8/28/201432.9034.9632.8234.8049,466
8/27/201433.4533.5033.3933.417,814
8/26/201433.5233.5333.3533.447,623
8/25/201434.3034.3434.2734.2717,242
8/22/201433.7533.8633.6933.6912,579
8/21/201433.9133.9133.4233.5911,099
8/20/201434.0534.1334.0334.1212,555
8/19/201434.6134.6534.3334.3636,934
8/18/201432.4632.6332.4632.6310,471
8/15/201432.2732.3632.1532.3217,008
8/14/201432.1232.4832.0432.4826,192
8/13/201433.0233.2433.0033.2413,852
8/12/201432.5132.5132.4432.468,665
8/11/201431.9632.2331.9132.0610,637
8/8/201431.5431.7631.4131.7212,097
8/7/201431.5931.8331.5031.6417,410
8/6/201432.0432.1832.0332.077,219
8/5/201431.8832.3031.8532.2966,605
8/4/201431.7731.7731.6031.656,778
8/1/201430.3330.5830.3230.4910,185
7/31/201431.0631.0630.7830.818,521
7/30/201431.5031.5231.4031.459,264
7/29/201431.4431.5531.3731.5113,961
7/28/201431.9832.2931.9032.2220,388
7/25/201431.4831.6031.4631.605,802
7/24/201431.4931.8231.4831.8224,799
7/23/201430.2330.3130.1830.266,154
7/22/201430.4030.4330.2630.3619,004
7/21/201429.7029.8529.6229.824,854
7/18/201429.9329.9829.8629.949,831
7/17/201429.8729.9729.8129.899,027
7/16/201430.0630.0729.7630.0016,481
7/15/201429.6429.7029.4229.5414,718
7/14/201429.6829.8429.6529.7119,545
7/11/201428.2428.3828.2228.308,514
7/10/201428.8628.9828.7628.8722,182
7/9/201428.6028.6028.4328.558,364
7/8/201428.9628.9728.6828.6912,592
7/7/201428.3128.4328.2428.378,737
7/3/201428.7728.8628.7028.808,982
7/2/201428.2828.4228.2528.3611,407
7/1/201427.6727.8127.6727.784,332
6/30/201427.6527.7027.5727.697,901
6/27/201427.5027.5027.3727.413,554
6/26/201427.4627.6427.4327.5415,310
6/25/201427.7627.9027.5427.9017,237
6/24/201427.3127.4127.3027.326,233
6/23/201427.2227.2227.1227.204,419
6/20/201426.9927.2226.9927.2213,123
6/19/201426.9126.9126.7426.818,746
6/18/201427.5227.8227.5227.767,705
6/17/201427.2427.3027.1727.279,551
6/16/201428.4128.5628.2128.4128,436
6/13/201427.0527.1226.9927.069,355
6/12/201427.0227.0226.7426.7814,896
6/11/201426.5526.5826.4926.576,533
6/10/201426.3026.3026.2226.298,988
6/9/201425.3325.4425.3025.429,758
6/6/201425.6025.6025.5025.506,830
6/5/201425.4925.6225.4825.557,729
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center