Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.22 USD +0.21 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 51.36 51.72 51.36 51.57 12,174 +0.92(+1.82%)
Dec 30, 2010 50.85 51.12 50.65 50.65 18,162 +0.11(+0.22%)
Dec 29, 2010 50.29 50.59 50.29 50.54 16,133 -0.78(-1.52%)
Dec 28, 2010 51.71 51.99 51.32 51.32 6,044 -0.60(-1.16%)
Dec 27, 2010 51.53 52.17 51.53 51.92 9,338 +0.81(+1.58%)
Dec 23, 2010 51.70 51.70 51.11 51.11 5,648 -0.79(-1.52%)
Dec 22, 2010 52.14 52.21 51.84 51.90 9,010 -0.37(-0.71%)
Dec 21, 2010 51.85 52.27 51.61 52.27 15,073 +1.21(+2.37%)
Dec 20, 2010 50.87 51.31 50.87 51.06 21,751 +0.85(+1.69%)
Dec 17, 2010 50.69 50.69 50.21 50.21 58,556 +0.01(+0.02%)
Dec 16, 2010 50.38 50.64 50.08 50.20 15,939 -0.47(-0.93%)
Dec 15, 2010 50.98 51.37 50.67 50.67 12,866 -0.01(-0.02%)
Dec 14, 2010 51.00 51.10 50.56 50.68 23,838 +0.68(+1.36%)
Dec 13, 2010 50.07 50.21 49.61 50.00 14,752 +0.46(+0.93%)
Dec 10, 2010 49.33 49.79 49.11 49.54 18,508 -0.96(-1.90%)
Dec 09, 2010 50.78 50.78 50.20 50.50 6,697 -0.67(-1.31%)
Dec 08, 2010 51.43 51.43 50.90 51.17 15,816 +0.86(+1.71%)
Dec 07, 2010 51.21 51.31 50.31 50.31 4,041 -0.76(-1.49%)
Dec 06, 2010 51.22 51.35 50.58 51.07 12,525 -0.88(-1.69%)
Dec 03, 2010 51.75 51.97 51.40 51.95 9,527 +0.97(+1.90%)
Dec 02, 2010 50.46 50.99 50.20 50.98 13,509 +0.16(+0.31%)
Dec 01, 2010 50.50 51.05 50.50 50.82 38,259 +2.12(+4.35%)
Nov 30, 2010 48.98 49.37 48.65 48.70 9,156 -1.48(-2.95%)
Nov 29, 2010 49.70 50.29 49.41 50.18 31,215 +2.68(+5.64%)
Nov 26, 2010 48.04 48.04 47.50 47.50 7,771 -0.74(-1.53%)
Nov 24, 2010 47.81 48.24 48.24 48.24 21,382 +1.34(+2.86%)
Nov 23, 2010 47.55 47.55 46.90 46.90 8,252 -1.33(-2.76%)
Nov 22, 2010 48.50 48.64 48.01 48.23 9,848 +0.39(+0.82%)
Nov 19, 2010 47.50 47.96 47.26 47.84 11,059 -0.15(-0.31%)
Nov 18, 2010 48.25 48.25 47.44 47.99 24,251 +2.22(+4.85%)
Nov 17, 2010 45.60 45.89 45.25 45.77 25,162 -1.13(-2.41%)
Nov 16, 2010 47.41 47.57 46.82 46.90 29,275 -0.64(-1.35%)
Nov 15, 2010 47.67 48.40 47.37 47.54 59,096 -1.09(-2.24%)
Nov 12, 2010 49.09 49.48 48.55 48.63 17,580 -1.45(-2.90%)
Nov 11, 2010 49.91 50.08 49.82 50.08 3,450 +0.36(+0.72%)
Nov 10, 2010 49.24 49.72 48.93 49.72 11,876 -0.01(-0.02%)
Nov 09, 2010 50.31 50.80 49.65 49.73 35,137 -0.27(-0.54%)
Nov 08, 2010 49.66 50.00 49.59 50.00 20,632 +1.70(+3.52%)
Nov 05, 2010 48.30 48.44 48.09 48.30 15,067 -0.46(-0.94%)
Nov 04, 2010 48.59 48.76 48.34 48.76 15,795 +0.41(+0.85%)
Nov 03, 2010 48.25 48.35 47.75 48.35 30,117 +1.35(+2.87%)
Nov 02, 2010 46.82 47.80 46.68 47.00 10,234 +1.21(+2.64%)
Nov 01, 2010 45.85 46.09 45.46 45.79 11,012 +0.78(+1.73%)
Oct 29, 2010 44.94 45.22 44.72 45.01 14,600 -0.88(-1.92%)
Oct 28, 2010 45.99 46.02 45.50 45.89 7,577 +0.43(+0.95%)
Oct 27, 2010 45.58 45.81 45.03 45.46 20,575 -0.99(-2.13%)
Oct 25, 2010 46.12 46.89 46.02 46.45 13,825 +1.11(+2.45%)
Oct 22, 2010 46.01 46.01 45.21 45.34 18,648 -0.67(-1.46%)
Oct 21, 2010 46.00 47.44 45.80 46.01 34,398 -2.49(-5.13%)
Oct 20, 2010 46.98 48.50 46.98 48.50 31,750 +3.15(+6.95%)
Oct 19, 2010 46.35 46.35 45.35 45.35 17,993 -1.10(-2.37%)
Oct 18, 2010 45.96 46.45 45.65 46.45 25,203 -2.26(-4.64%)
Oct 15, 2010 48.97 49.03 48.46 48.71 41,467 +2.34(+5.05%)
Oct 14, 2010 46.58 47.13 46.10 46.37 29,645 +0.87(+1.91%)
Oct 13, 2010 45.40 45.50 44.76 45.50 74,204 +0.17(+0.38%)
Oct 12, 2010 45.13 45.53 44.92 45.33 50,856 +2.77(+6.51%)
Oct 11, 2010 42.29 42.56 42.05 42.56 8,958 +0.42(+1.00%)
Oct 08, 2010 42.14 42.20 41.84 42.14 6,950 -0.37(-0.87%)
Oct 07, 2010 42.34 42.70 42.24 42.51 269 +0.29(+0.69%)
Oct 06, 2010 42.24 42.36 42.01 42.22 8,554 -0.44(-1.03%)
Oct 05, 2010 42.03 42.66 42.03 42.66 14,943 +1.23(+2.97%)
Oct 04, 2010 41.99 41.99 41.33 41.43 10,895 +0.13(+0.31%)
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.