$42.87 0.00 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr 100 Shs -H- - New York Stock Exchange, Inc.

Jun. 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
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center