Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 35.15 35.48 34.61 34.61 31,884 -0.15(-0.43%)
Jan 28, 2010 35.37 35.37 34.66 34.76 40,115 -0.07(-0.20%)
Jan 27, 2010 34.76 34.83 34.35 34.83 40,112 -1.29(-3.57%)
Jan 26, 2010 36.36 36.55 35.75 36.12 40,553 -1.89(-4.97%)
Jan 25, 2010 38.97 38.97 37.87 38.01 27,191 +0.51(+1.36%)
Jan 22, 2010 38.32 38.32 37.34 37.50 52,091 -1.19(-3.08%)
Jan 21, 2010 39.13 39.74 38.47 38.69 68,646 -1.46(-3.64%)
Jan 20, 2010 40.26 40.56 39.72 40.15 39,502 -1.14(-2.76%)
Jan 19, 2010 40.68 41.38 40.36 41.29 37,477 +0.93(+2.30%)
Jan 15, 2010 41.03 40.36 40.36 40.36 40,200 -0.12(-0.30%)
Jan 14, 2010 40.35 40.67 40.23 40.48 55,439 -0.32(-0.78%)
Jan 13, 2010 40.53 40.97 40.43 40.80 84,688 -1.18(-2.81%)
Jan 12, 2010 41.90 43.00 41.65 41.98 161,896 -1.12(-2.60%)
Jan 11, 2010 42.32 43.14 42.30 43.10 152,342 +2.99(+7.45%)
Jan 08, 2010 40.00 40.11 39.73 40.11 15,423 -0.28(-0.69%)
Jan 07, 2010 40.18 40.39 40.18 40.39 6,778 +0.47(+1.18%)
Jan 06, 2010 39.98 40.12 39.85 39.92 53,626 -0.41(-1.02%)
Jan 05, 2010 40.11 40.43 40.02 40.33 27,291 +0.80(+2.02%)
Jan 04, 2010 39.56 39.60 39.43 39.53 23,236 +0.43(+1.10%)
Dec 31, 2009 39.54 39.10 39.10 39.10 24,700 -0.58(-1.46%)
Dec 30, 2009 39.46 39.68 39.46 39.68 48,219 +0.62(+1.59%)
Dec 29, 2009 39.66 39.67 39.03 39.06 58,253 -0.58(-1.46%)
Dec 28, 2009 39.66 39.82 39.56 39.64 34,496 -0.12(-0.30%)
Dec 24, 2009 39.82 39.87 39.52 39.76 14,509 +0.77(+1.97%)
Dec 23, 2009 38.90 39.04 38.60 38.99 26,896 +0.56(+1.46%)
Dec 22, 2009 38.50 38.50 38.12 38.43 15,948 -0.35(-0.90%)
Dec 21, 2009 38.80 38.93 38.65 38.78 16,931 -0.16(-0.41%)
Dec 18, 2009 38.90 38.94 38.60 38.94 11,742 +0.04(+0.10%)
Dec 17, 2009 39.19 39.19 38.73 38.90 23,187 -0.98(-2.46%)
Dec 16, 2009 39.81 40.02 39.63 39.88 12,778 -0.33(-0.82%)
Dec 15, 2009 40.21 40.47 40.14 40.21 7,907 -0.42(-1.03%)
Dec 14, 2009 40.35 40.75 40.26 40.63 36,548 +1.59(+4.07%)
Dec 11, 2009 39.08 39.45 38.69 39.04 27,873 +0.15(+0.39%)
Dec 10, 2009 38.94 38.94 38.69 38.89 15,431 -0.05(-0.13%)
Dec 09, 2009 38.60 38.95 38.45 38.94 12,951 +0.11(+0.28%)
Dec 08, 2009 39.06 39.10 38.65 38.83 29,314 -0.72(-1.82%)
Dec 07, 2009 40.18 40.18 39.43 39.55 20,028 -1.34(-3.28%)
Dec 04, 2009 40.86 41.19 40.20 40.89 30,895 +1.15(+2.89%)
Dec 03, 2009 39.94 40.24 39.74 39.74 15,122 -0.06(-0.15%)
Dec 02, 2009 39.83 40.17 39.54 39.80 40,971 -0.08(-0.20%)
Dec 01, 2009 39.75 40.13 39.66 39.88 26,726 +0.45(+1.14%)
Nov 30, 2009 39.46 39.46 38.64 39.43 40,639 -0.13(-0.33%)
Nov 27, 2009 39.00 39.69 38.90 39.56 14,049 -1.27(-3.11%)
Nov 25, 2009 40.84 40.97 40.59 40.83 17,080 -0.01(-0.02%)
Nov 24, 2009 40.91 40.98 40.26 40.84 24,123 -0.71(-1.71%)
Nov 23, 2009 41.46 41.84 41.42 41.55 24,760 +0.41(+1.00%)
Nov 20, 2009 40.74 41.18 40.74 41.14 32,975 +0.92(+2.29%)
Nov 19, 2009 40.67 40.79 39.99 40.22 29,097 -1.44(-3.46%)
Nov 18, 2009 41.71 41.75 41.23 41.66 30,250 -1.04(-2.44%)
Nov 17, 2009 42.38 42.70 42.18 42.70 11,263 -0.03(-0.07%)
Nov 16, 2009 42.44 42.83 42.42 42.73 36,100 +0.85(+2.03%)
Nov 13, 2009 41.78 42.15 41.59 41.88 26,744 -0.07(-0.17%)
Nov 12, 2009 42.50 42.59 41.47 41.95 27,636 -0.39(-0.92%)
Nov 11, 2009 42.77 42.81 42.03 42.34 26,950 -0.15(-0.35%)
Nov 10, 2009 42.69 42.76 42.13 42.49 47,574 -1.05(-2.41%)
Nov 09, 2009 43.20 43.66 43.00 43.54 52,447 +0.48(+1.11%)
Nov 06, 2009 42.81 43.47 42.78 43.06 27,124 -0.63(-1.44%)
Nov 05, 2009 42.78 43.69 42.78 43.69 37,624 +1.48(+3.51%)
Nov 04, 2009 42.30 42.75 42.09 42.21 30,511 +0.18(+0.43%)
Nov 03, 2009 41.40 42.11 40.89 42.03 45,005 +1.85(+4.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.