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, 2003 44.90 47.35 44.71 46.26 227,800 +3.10(+7.18%)
Dec 30, 2003 40.71 44.40 41.71 43.16 311,300 +2.45(+6.02%)
Dec 29, 2003 39.57 41.20 39.40 40.71 146,200 +1.21(+3.06%)
Dec 26, 2003 39.50 39.95 39.50 39.50 34,000 +0.01(+0.03%)
Dec 24, 2003 38.70 39.90 38.61 39.49 30,200 +0.91(+2.36%)
Dec 23, 2003 39.29 39.29 38.00 38.58 73,600 -0.54(-1.38%)
Dec 22, 2003 38.44 40.00 38.44 39.12 119,700 +1.26(+3.33%)
Dec 19, 2003 37.25 38.50 37.25 37.86 74,500 +2.41(+6.80%)
Dec 18, 2003 34.65 35.45 34.65 35.45 52,900 +1.41(+4.14%)
Dec 17, 2003 33.50 34.09 33.38 34.04 39,500 -0.36(-1.05%)
Dec 16, 2003 34.25 34.80 33.90 34.40 100,600 -1.39(-3.88%)
Dec 15, 2003 36.21 36.55 35.64 35.79 120,100 -2.12(-5.59%)
Dec 12, 2003 37.28 38.30 37.28 37.91 88,200 +0.83(+2.24%)
Dec 11, 2003 36.50 37.10 36.50 37.08 36,900 +0.23(+0.62%)
Dec 10, 2003 37.45 37.48 36.55 36.85 101,300 -0.05(-0.14%)
Dec 09, 2003 37.00 37.25 36.56 36.90 70,600 +0.80(+2.22%)
Dec 08, 2003 35.70 36.14 35.25 36.10 89,000 +0.77(+2.18%)
Dec 05, 2003 35.40 35.41 35.20 35.33 12,900 +0.23(+0.66%)
Dec 04, 2003 35.07 35.07 34.70 35.10 41,300 +0.04(+0.11%)
Dec 03, 2003 34.99 35.90 34.99 35.06 125,100 +1.08(+3.18%)
Dec 02, 2003 33.30 33.96 33.30 33.98 96,900 -0.28(-0.82%)
Dec 01, 2003 32.65 35.00 33.75 34.26 117,400 +1.61(+4.93%)
Nov 28, 2003 32.50 32.85 32.47 32.65 35,500 +2.05(+6.70%)
Nov 26, 2003 30.15 30.60 30.15 30.60 36,100 +0.87(+2.93%)
Nov 25, 2003 29.35 29.84 29.35 29.73 21,900 +0.73(+2.52%)
Nov 24, 2003 28.50 29.39 28.50 29.00 16,300 +0.41(+1.43%)
Nov 21, 2003 28.70 28.89 28.59 28.59 12,100 +0.39(+1.38%)
Nov 20, 2003 28.20 28.33 27.92 28.20 24,900 -1.00(-3.42%)
Nov 19, 2003 29.15 29.45 29.15 29.20 28,600 -0.97(-3.22%)
Nov 18, 2003 29.99 30.30 29.90 30.17 11,100 +0.20(+0.67%)
Nov 17, 2003 29.96 30.00 29.73 29.97 22,100 -0.04(-0.13%)
Nov 14, 2003 29.90 30.25 29.86 30.01 15,800 +0.61(+2.07%)
Nov 13, 2003 29.38 29.50 29.18 29.40 13,900 -0.25(-0.84%)
Nov 12, 2003 29.30 29.35 29.30 29.65 23,200 +1.55(+5.52%)
Nov 11, 2003 28.44 28.44 28.18 28.10 29,300 -0.94(-3.24%)
Nov 10, 2003 28.95 29.04 28.80 29.04 235,300 -0.63(-2.12%)
Nov 07, 2003 29.55 29.69 29.55 29.67 15,800 +0.16(+0.54%)
Nov 06, 2003 29.58 29.58 29.45 29.51 34,300 -0.09(-0.30%)
Nov 05, 2003 29.20 29.75 29.60 29.60 22,800 +0.21(+0.71%)
Nov 04, 2003 29.20 29.61 29.20 29.39 487,625 +0.49(+1.70%)
Nov 03, 2003 28.73 28.90 28.71 28.90 23,840 +0.28(+0.98%)
Oct 31, 2003 28.85 28.85 28.60 28.62 21,300 -0.48(-1.65%)
Oct 30, 2003 29.04 29.10 28.93 29.10 16,700 +0.10(+0.34%)
Oct 29, 2003 28.35 29.00 28.35 29.00 47,900 -0.05(-0.17%)
Oct 28, 2003 28.25 29.30 28.25 29.05 97,800 +1.73(+6.33%)
Oct 27, 2003 26.70 27.32 26.70 27.32 29,600 +1.32(+5.08%)
Oct 24, 2003 26.00 26.23 25.97 26.00 22,100 -0.31(-1.18%)
Oct 23, 2003 26.10 26.31 26.02 26.31 19,700 -0.08(-0.30%)
Oct 22, 2003 26.65 26.77 26.32 26.39 10,700 -0.14(-0.53%)
Oct 21, 2003 26.70 26.70 26.39 26.53 42,500 -1.25(-4.50%)
Oct 20, 2003 26.58 27.88 27.15 27.78 29,900 +1.20(+4.51%)
Oct 17, 2003 26.99 26.99 26.50 26.58 26,700 -0.19(-0.71%)
Oct 16, 2003 26.40 26.80 26.40 26.77 54,100 +2.22(+9.04%)
Oct 15, 2003 24.30 24.65 24.30 24.55 21,500 +0.73(+3.06%)
Oct 14, 2003 23.90 23.90 23.76 23.82 6,800 -0.29(-1.20%)
Oct 13, 2003 24.31 24.31 24.16 24.11 11,100 -0.15(-0.62%)
Oct 10, 2003 24.29 24.29 24.16 24.26 17,400 -0.78(-3.12%)
Oct 09, 2003 25.00 25.00 24.86 25.04 43,700 +1.98(+8.59%)
Oct 08, 2003 23.05 23.05 22.95 23.06 11,400 +0.30(+1.32%)
Oct 07, 2003 22.46 22.80 22.58 22.76 4,500 +0.30(+1.34%)
Oct 06, 2003 22.61 22.61 22.46 22.46 5,200 -0.42(-1.84%)
Oct 03, 2003 22.54 22.90 22.54 22.88 16,400 +0.63(+2.83%)
Oct 02, 2003 22.20 22.26 22.18 22.25 16,500 +0.76(+3.54%)
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.