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 (%)
Dec 31, 2012 35.41 36.31 35.39 36.31 31,944 +1.48(+4.25%)
Dec 28, 2012 34.75 34.93 34.67 34.83 2,888 +0.63(+1.84%)
Dec 27, 2012 34.22 34.42 33.72 34.20 18,952 +2.20(+6.88%)
Dec 26, 2012 32.39 32.48 32.00 32.00 19,335 -0.41(-1.27%)
Dec 24, 2012 32.38 32.41 32.16 32.41 4,777 +0.26(+0.81%)
Dec 21, 2012 31.95 32.16 31.86 32.15 17,511 -0.63(-1.92%)
Dec 20, 2012 32.57 32.78 32.42 32.78 7,022 +0.35(+1.08%)
Dec 19, 2012 32.52 32.52 32.35 32.43 13,857 -0.37(-1.13%)
Dec 18, 2012 32.34 32.80 32.12 32.80 33,697 +0.03(+0.09%)
Dec 17, 2012 32.76 32.82 32.53 32.77 10,363 +0.64(+1.99%)
Dec 14, 2012 31.81 32.20 31.80 32.13 18,588 +1.25(+4.05%)
Dec 13, 2012 31.07 31.07 30.73 30.88 7,498 -0.68(-2.15%)
Dec 12, 2012 31.42 31.76 31.42 31.56 17,216 +0.74(+2.40%)
Dec 11, 2012 30.82 31.00 30.57 30.82 7,813 +0.16(+0.52%)
Dec 10, 2012 30.40 30.72 30.33 30.66 9,914 +0.48(+1.59%)
Dec 07, 2012 29.89 30.21 29.89 30.18 5,629 +0.15(+0.50%)
Dec 06, 2012 29.69 30.09 29.63 30.03 3,332 -0.07(-0.23%)
Dec 05, 2012 29.75 30.21 29.75 30.10 19,699 +0.46(+1.55%)
Dec 04, 2012 29.52 29.82 29.44 29.64 7,403 +0.34(+1.16%)
Nov 30, 2012 29.09 29.30 28.98 29.30 2,336 +0.50(+1.74%)
Nov 29, 2012 28.65 28.80 28.59 28.80 5,905 -0.37(-1.27%)
Nov 28, 2012 28.66 29.17 28.63 29.17 9,096 +0.41(+1.43%)
Nov 27, 2012 28.62 28.94 28.62 28.76 7,547 -0.13(-0.45%)
Nov 26, 2012 28.68 28.98 28.68 28.89 7,264 -0.23(-0.79%)
Nov 23, 2012 28.70 29.45 28.70 29.12 4,969 +0.32(+1.11%)
Nov 21, 2012 28.63 28.80 28.52 28.80 4,987 +0.18(+0.63%)
Nov 20, 2012 28.71 28.87 28.57 28.62 7,994 -0.27(-0.93%)
Nov 19, 2012 28.77 29.02 28.56 28.89 20,427 +0.02(+0.07%)
Nov 16, 2012 28.82 28.96 28.75 28.87 6,598 +0.23(+0.80%)
Nov 15, 2012 28.76 28.85 28.59 28.64 7,835 +0.44(+1.56%)
Nov 14, 2012 28.85 28.85 28.18 28.20 10,274 -0.19(-0.67%)
Nov 13, 2012 28.42 28.62 28.31 28.39 8,191 -0.45(-1.56%)
Nov 12, 2012 28.84 28.85 28.60 28.84 3,038 -0.19(-0.65%)
Nov 09, 2012 28.63 29.12 28.63 29.03 7,636 +0.70(+2.47%)
Nov 08, 2012 28.92 28.94 28.31 28.33 7,432 -0.71(-2.44%)
Nov 07, 2012 29.71 29.71 29.04 29.04 19,469 -0.96(-3.20%)
Nov 06, 2012 29.83 30.02 29.77 30.00 6,238 -0.15(-0.50%)
Nov 05, 2012 29.94 30.15 29.83 30.15 7,688 +0.63(+2.13%)
Nov 02, 2012 30.04 30.04 29.52 29.52 11,188 -0.50(-1.67%)
Nov 01, 2012 29.55 30.05 29.55 30.02 16,532 +1.47(+5.15%)
Oct 31, 2012 28.80 28.80 28.52 28.55 15,810 -0.99(-3.35%)
Oct 26, 2012 29.76 29.54 29.54 29.54 20,500 -0.52(-1.73%)
Oct 25, 2012 30.47 30.47 30.06 30.06 3,406 +0.01(+0.03%)
Oct 24, 2012 30.16 30.19 29.95 30.05 8,531 +0.82(+2.81%)
Oct 23, 2012 29.17 29.35 29.05 29.23 15,806 -0.31(-1.05%)
Oct 19, 2012 29.88 29.88 29.38 29.54 11,203 -1.02(-3.34%)
Oct 18, 2012 30.45 30.89 30.45 30.56 10,439 +0.56(+1.87%)
Oct 17, 2012 29.68 30.00 29.64 30.00 6,639 +0.82(+2.81%)
Oct 16, 2012 28.98 29.19 28.98 29.18 7,991 +0.10(+0.34%)
Oct 15, 2012 29.06 29.13 28.75 29.08 11,732 -0.08(-0.27%)
Oct 12, 2012 29.24 29.25 29.11 29.16 5,232 -0.04(-0.14%)
Oct 11, 2012 29.04 29.20 28.95 29.20 15,400 +1.53(+5.53%)
Oct 10, 2012 27.97 27.98 27.67 27.67 8,075 -0.05(-0.18%)
Oct 09, 2012 28.05 28.17 27.72 27.72 19,252 +0.45(+1.65%)
Oct 08, 2012 27.67 27.76 27.21 27.27 15,468 -0.91(-3.23%)
Oct 05, 2012 28.00 28.26 27.95 28.18 38,896 +2.50(+9.74%)
Oct 04, 2012 25.61 25.68 25.29 25.68 20,973 +0.23(+0.90%)
Oct 03, 2012 25.54 25.56 25.42 25.45 5,223 -0.15(-0.59%)
Oct 02, 2012 25.70 25.74 25.53 25.60 3,305 +0.06(+0.23%)
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.