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 (%)
Oct 30, 2015 42.04 42.06 41.82 41.91 5,359 -0.25(-0.59%)
Oct 29, 2015 42.18 42.19 42.02 42.16 8,807 +0.11(+0.26%)
Oct 28, 2015 42.21 42.51 41.63 42.05 11,477 -0.20(-0.47%)
Oct 27, 2015 42.27 42.27 42.01 42.25 7,550 -1.35(-3.10%)
Oct 26, 2015 43.76 43.77 43.52 43.60 5,688 -1.36(-3.02%)
Oct 23, 2015 44.59 44.96 44.51 44.96 16,445 +3.82(+9.29%)
Oct 22, 2015 40.66 41.14 40.65 41.14 13,410 +0.78(+1.93%)
Oct 21, 2015 40.56 40.69 40.36 40.36 11,633 -1.12(-2.70%)
Oct 20, 2015 41.50 41.56 41.26 41.48 9,119 -0.77(-1.82%)
Oct 19, 2015 42.21 42.37 42.07 42.25 10,134 +0.02(+0.05%)
Oct 16, 2015 41.83 42.27 41.78 42.23 5,169 +0.10(+0.24%)
Oct 15, 2015 41.48 42.13 41.32 42.13 25,250 +1.48(+3.64%)
Oct 14, 2015 40.81 41.03 40.65 40.65 9,655 +0.06(+0.15%)
Oct 13, 2015 40.98 41.23 40.59 40.59 18,013 -1.21(-2.89%)
Oct 12, 2015 41.92 41.92 41.64 41.80 13,536 +0.59(+1.43%)
Oct 09, 2015 41.16 41.27 40.99 41.21 14,784 -1.30(-3.06%)
Oct 08, 2015 41.63 42.64 41.47 42.51 23,509 -0.35(-0.82%)
Oct 07, 2015 42.77 43.24 42.47 42.86 11,027 +2.12(+5.20%)
Oct 06, 2015 40.59 40.86 40.58 40.74 14,842 -0.24(-0.59%)
Oct 05, 2015 40.63 41.12 40.50 40.98 19,577 -0.37(-0.89%)
Oct 02, 2015 39.90 41.43 39.83 41.35 30,900 +2.58(+6.65%)
Oct 01, 2015 38.79 38.99 38.59 38.77 25,979 +0.05(+0.13%)
Sep 30, 2015 38.30 38.72 38.01 38.72 17,748 +1.90(+5.16%)
Sep 29, 2015 36.53 37.11 36.53 36.82 10,408 +0.16(+0.44%)
Sep 28, 2015 37.04 37.08 36.37 36.66 17,017 -0.71(-1.90%)
Sep 25, 2015 38.27 38.30 37.37 37.37 44,481 -1.69(-4.33%)
Sep 24, 2015 38.50 39.11 38.32 39.06 39,860 +1.10(+2.90%)
Sep 23, 2015 38.19 38.34 37.86 37.96 10,384 -0.94(-2.42%)
Sep 22, 2015 38.83 38.96 38.48 38.90 8,857 -0.63(-1.59%)
Sep 21, 2015 39.31 39.68 39.31 39.53 35,709 -1.36(-3.33%)
Sep 18, 2015 40.94 41.33 40.63 40.89 32,711 +0.14(+0.34%)
Sep 17, 2015 40.31 41.34 40.31 40.75 39,549 +0.17(+0.42%)
Sep 16, 2015 39.97 40.68 39.93 40.58 14,927 +1.40(+3.57%)
Sep 15, 2015 38.66 39.24 38.55 39.18 9,503 +0.33(+0.85%)
Sep 14, 2015 38.60 38.91 38.30 38.85 16,308 -0.15(-0.38%)
Sep 11, 2015 38.65 39.08 38.46 39.00 21,530 -0.08(-0.20%)
Sep 10, 2015 38.73 39.27 38.68 39.08 11,023 +0.03(+0.08%)
Sep 09, 2015 40.25 40.27 39.04 39.05 13,848 -0.44(-1.11%)
Sep 08, 2015 39.30 39.50 39.06 39.49 21,669 +2.81(+7.66%)
Sep 04, 2015 36.87 36.68 36.68 36.68 29,000 -0.09(-0.24%)
Sep 03, 2015 36.74 37.37 36.49 36.77 49,436 +0.16(+0.43%)
Sep 02, 2015 36.25 36.80 35.81 36.61 36,919 +1.11(+3.13%)
Sep 01, 2015 36.15 36.29 35.41 35.50 41,462 -0.69(-1.91%)
Aug 31, 2015 36.12 36.49 35.81 36.19 55,303 -1.72(-4.54%)
Aug 28, 2015 37.78 38.17 37.28 37.91 50,283 +2.01(+5.60%)
Aug 27, 2015 35.24 36.24 35.18 35.90 39,623 +3.38(+10.39%)
Aug 26, 2015 32.20 32.52 31.30 32.52 43,580 +0.06(+0.18%)
Aug 25, 2015 32.76 33.58 32.46 32.46 80,421 +1.80(+5.87%)
Aug 24, 2015 29.85 31.72 29.84 30.66 56,274 -4.48(-12.75%)
Aug 21, 2015 35.89 35.94 34.84 35.14 50,248 -1.92(-5.18%)
Aug 20, 2015 37.61 37.62 36.99 37.06 33,697 -2.75(-6.91%)
Aug 19, 2015 40.20 40.23 39.48 39.81 19,642 -1.00(-2.45%)
Aug 18, 2015 40.76 40.95 40.68 40.81 13,755 -2.10(-4.89%)
Aug 17, 2015 42.94 43.00 42.68 42.91 35,178 -0.69(-1.58%)
Aug 14, 2015 43.40 43.83 43.40 43.60 36,063 +3.13(+7.73%)
Aug 13, 2015 40.43 40.62 40.30 40.47 16,168 +0.27(+0.67%)
Aug 12, 2015 40.17 40.26 39.79 40.20 14,459 -3.06(-7.07%)
Aug 11, 2015 43.19 43.32 42.62 43.26 39,455 -0.59(-1.35%)
Aug 10, 2015 43.23 44.50 43.23 43.85 37,737 +4.03(+10.12%)
Aug 07, 2015 40.04 40.10 39.82 39.82 13,084 +0.02(+0.05%)
Aug 06, 2015 39.79 39.90 39.42 39.80 17,716 -0.23(-0.57%)
Aug 05, 2015 40.36 40.53 40.02 40.03 15,983 +1.48(+3.84%)
Aug 04, 2015 38.67 38.79 38.53 38.55 18,363 -0.06(-0.16%)
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.