$37.91 +2.01 (%) Sinopec SH Petro Shs -H- Sponsored American Deposit.Receipt Repr.100 Shs -H- - NYSE

Aug. 28, 2015 | 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
4/12/201342.0542.3341.8141.9212,296
4/11/201340.5040.5840.3940.446,526
4/10/201339.8540.4639.8540.2610,530
4/9/201339.6840.1239.5539.9615,404
4/8/201339.1939.3438.8839.237,635
4/5/201338.9939.3138.4838.9115,503
4/4/201339.8939.9739.6639.7411,257
4/3/201340.7440.7439.6939.6922,073
4/2/201341.7141.7441.2941.3215,585
4/1/201343.9943.9943.3043.3110,447
3/28/201344.0744.2343.8143.8112,837
3/27/201344.0344.9243.7944.4822,694
3/26/201342.8443.3042.8443.2613,850
3/25/201341.6041.6041.1841.234,962
3/22/201341.8741.9741.7041.979,049
3/21/201343.4643.4643.1543.258,038
3/20/201343.8343.9243.5743.9218,050
3/19/201343.1743.1742.4242.6022,301
3/18/201341.7141.8641.4041.5512,723
3/15/201342.4942.6842.1042.1064,010
3/14/201341.7242.1441.4042.0138,112
3/13/201340.5440.7540.3840.6128,516
3/12/201341.6241.7741.2941.6051,047
3/11/201345.2347.2944.8145.2430,299
3/8/201346.9947.4446.5447.3137,060
3/7/201347.5547.7547.3647.7217,753
3/6/201347.9848.2447.7748.1226,882
3/5/201346.2746.7646.1646.7327,603
3/4/201344.8345.5044.7045.3142,519
3/1/201344.3744.7844.0444.7515,384
2/28/201343.9144.3643.7144.1124,214
2/27/201343.6944.4443.6244.3761,215
2/26/201339.7739.9739.4239.7418,502
2/25/201339.3939.7238.5838.5823,229
2/22/201338.5439.3138.5439.0127,051
2/21/201339.9539.9539.4539.4517,933
2/20/201341.5641.5640.3440.3423,122
2/19/201341.2041.5741.0841.2540,066
2/15/201339.0039.0338.7038.7012,917
2/14/201338.8839.0138.8538.915,046
2/13/201339.2339.3239.0039.004,526
2/12/201338.9639.1938.9639.174,467
2/11/201339.2239.2238.8038.8012,985
2/8/201339.0439.4939.0439.1817,514
2/7/201339.2839.3538.5138.5128,072
2/6/201338.3238.4338.2338.4310,837
2/5/201338.2438.4838.2338.2311,237
2/4/201338.8839.0138.2238.2224,770
2/1/201337.7937.9537.6337.9514,887
1/31/201336.9536.9536.5336.5312,228
1/30/201335.5935.6735.2735.276,923
1/29/201333.7934.1733.7934.006,345
1/28/201333.4933.6633.4633.505,281
1/25/201333.4133.5333.1833.3918,236
1/24/201334.3236.0034.2934.5838,158
1/23/201334.5134.8034.4234.428,209
1/22/201335.8535.9235.5935.856,541
1/18/201336.8436.8736.6236.748,038
1/17/201336.0736.3736.0736.2630,688
1/16/201336.4036.6636.3336.555,877
1/15/201336.5536.6036.5036.568,639
1/14/201336.0336.3236.0136.324,076
1/11/201335.6635.8135.6035.7011,584
1/10/201336.8537.4936.8537.4915,414
1/9/201336.5536.5536.3236.5411,741
1/8/201336.4236.4636.1736.348,775
1/7/201336.9236.9936.7936.795,113
1/4/201336.7136.9936.6036.985,400
1/3/201336.2536.4636.1736.3316,808
1/2/201335.9136.1335.6436.0524,340
12/31/201235.4136.3135.3936.3138,143
12/28/201234.7534.9334.6734.832,888
12/27/201234.2234.4233.7234.2019,122
12/26/201232.3932.4832.0032.0019,335
12/24/201232.3832.4132.1632.414,777
12/21/201231.9532.1631.8632.1517,511
12/20/201232.5732.7832.4232.787,022
12/19/201232.5232.5232.3532.4314,009
12/18/201232.3432.8032.1232.8033,914
12/17/201232.7632.8232.5332.7710,363
12/14/201231.8132.2031.8032.1318,588
12/13/201231.0731.0730.7330.887,498
12/12/201231.4231.7631.4231.5617,216
12/11/201230.8231.0030.5730.827,813
12/10/201230.4030.7230.3330.669,914
12/7/201229.8930.2129.8930.185,629
12/6/201229.6930.0929.6330.033,332
12/5/201229.7530.2129.7530.1019,843
12/4/201229.5229.8229.4429.647,403
12/3/201229.4929.5429.1529.397,705
11/30/201229.0929.3028.9829.302,336
11/29/201228.6528.8028.5928.805,905
11/28/201228.6629.1728.6329.179,096
11/27/201228.6228.9428.6228.767,547
11/26/201228.6828.9828.6828.897,264
11/23/201228.7029.4528.7029.124,969
11/21/201228.6328.8028.5228.804,987
11/20/201228.7128.8728.5728.627,994
11/19/201228.7729.0228.5628.8920,427
11/16/201228.8228.9628.7528.876,598
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 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!