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, 2002 14.80 14.97 14.80 14.95 2,300 +0.15(+1.01%)
Dec 30, 2002 15.00 15.02 14.69 14.80 10,300 -0.59(-3.83%)
Dec 27, 2002 15.71 15.71 15.19 15.39 6,600 -0.37(-2.35%)
Dec 26, 2002 15.52 15.76 15.52 15.76 2,800 +0.22(+1.42%)
Dec 24, 2002 15.65 15.65 15.54 15.54 900 -0.13(-0.83%)
Dec 23, 2002 15.95 15.95 15.50 15.67 6,400 -0.23(-1.45%)
Dec 20, 2002 15.90 16.00 15.82 15.90 7,200 +0.10(+0.63%)
Dec 19, 2002 15.75 15.85 15.73 15.80 17,500 -0.15(-0.94%)
Dec 18, 2002 16.00 16.00 15.88 15.95 20,100 +0.51(+3.30%)
Dec 17, 2002 15.25 15.44 15.21 15.44 16,600 +0.41(+2.73%)
Dec 16, 2002 14.76 15.10 14.66 15.03 6,700 +0.37(+2.52%)
Dec 13, 2002 14.76 14.79 14.66 14.66 3,000 -0.20(-1.35%)
Dec 12, 2002 14.91 15.05 14.85 14.86 14,900 +0.05(+0.34%)
Dec 11, 2002 14.76 14.81 14.75 14.81 4,600 -0.05(-0.34%)
Dec 10, 2002 14.60 14.86 14.60 14.86 10,000 +0.50(+3.48%)
Dec 09, 2002 14.10 14.36 14.10 14.36 9,500 -0.24(-1.64%)
Dec 06, 2002 14.42 14.63 14.42 14.60 6,400 +0.61(+4.36%)
Dec 05, 2002 14.13 14.13 13.98 13.99 12,000 -0.11(-0.78%)
Dec 04, 2002 14.15 14.15 13.90 14.10 4,900 -0.25(-1.74%)
Dec 03, 2002 14.35 14.35 14.35 14.35 1,100 +0.00(+0.00%)
Dec 02, 2002 14.20 14.45 14.20 14.35 15,000 +0.61(+4.44%)
Nov 29, 2002 13.40 13.76 13.40 13.74 11,500 +0.84(+6.51%)
Nov 27, 2002 12.92 13.00 12.90 12.90 1,700 +0.01(+0.08%)
Nov 26, 2002 12.90 12.90 12.85 12.89 2,600 +0.08(+0.62%)
Nov 25, 2002 12.81 12.88 12.81 12.81 2,600 +0.20(+1.59%)
Nov 22, 2002 12.66 12.66 12.61 12.61 200 -0.05(-0.39%)
Nov 21, 2002 12.70 12.70 12.66 12.66 600 -0.05(-0.39%)
Nov 20, 2002 12.74 12.74 12.71 12.71 700 -0.11(-0.86%)
Nov 19, 2002 12.84 12.84 12.82 12.82 300 -0.09(-0.70%)
Nov 18, 2002 13.02 13.02 12.90 12.91 700 -0.12(-0.92%)
Nov 15, 2002 12.85 13.05 12.85 13.03 2,200 +0.25(+1.96%)
Nov 14, 2002 12.65 12.78 12.65 12.78 500 +0.13(+1.03%)
Nov 13, 2002 12.88 12.88 12.57 12.65 4,400 -0.24(-1.86%)
Nov 12, 2002 12.90 13.00 12.75 12.89 7,000 -0.11(-0.85%)
Nov 11, 2002 13.12 13.12 13.00 13.00 1,400 -0.07(-0.54%)
Nov 08, 2002 12.88 13.14 12.88 13.07 6,300 +0.38(+2.99%)
Nov 07, 2002 12.69 12.69 12.69 12.69 300 +0.04(+0.32%)
Nov 06, 2002 12.82 12.82 12.59 12.65 2,600 -0.27(-2.09%)
Nov 05, 2002 12.90 12.92 12.90 12.92 400 -0.06(-0.46%)
Nov 04, 2002 13.05 13.06 12.98 12.98 1,900 -0.10(-0.76%)
Nov 01, 2002 12.59 13.50 12.54 13.08 4,300 +0.44(+3.48%)
Oct 31, 2002 12.80 12.80 12.56 12.64 3,000 -0.21(-1.63%)
Oct 30, 2002 12.96 12.96 12.85 12.85 60,000 -0.08(-0.62%)
Oct 29, 2002 13.12 13.12 12.93 12.93 1,800 -0.29(-2.19%)
Oct 28, 2002 13.19 13.24 13.12 13.22 4,100 +0.13(+0.99%)
Oct 25, 2002 13.08 13.09 13.00 13.09 1,300 +0.01(+0.08%)
Oct 24, 2002 13.01 13.09 13.01 13.08 1,600 +0.20(+1.55%)
Oct 23, 2002 12.82 12.88 12.82 12.88 5,200 +0.45(+3.62%)
Oct 22, 2002 12.45 12.59 12.43 12.43 8,800 +0.08(+0.65%)
Oct 21, 2002 12.15 12.38 12.04 12.35 6,500 +0.11(+0.90%)
Oct 18, 2002 12.17 12.24 12.17 12.24 8,000 +0.12(+0.99%)
Oct 17, 2002 11.60 12.13 11.60 12.12 18,300 +1.06(+9.58%)
Oct 16, 2002 11.20 11.20 10.95 11.06 8,200 +0.08(+0.73%)
Oct 15, 2002 10.75 10.98 10.75 10.98 3,700 +0.57(+5.48%)
Oct 14, 2002 10.27 10.41 10.26 10.41 2,500 +0.08(+0.77%)
Oct 11, 2002 10.10 10.33 10.10 10.33 4,700 +0.25(+2.48%)
Oct 10, 2002 9.980 10.10 9.980 10.08 6,000 +0.20(+2.02%)
Oct 09, 2002 10.18 10.18 9.880 9.880 5,800 -0.32(-3.14%)
Oct 08, 2002 10.61 10.61 10.11 10.20 5,200 -0.46(-4.32%)
Oct 07, 2002 10.70 10.70 10.55 10.66 3,000 -0.14(-1.30%)
Oct 04, 2002 10.80 10.92 10.75 10.80 3,600 +0.04(+0.37%)
Oct 03, 2002 10.92 10.92 10.76 10.76 2,400 -0.16(-1.47%)
Oct 02, 2002 11.00 11.00 10.83 10.92 6,100 +0.10(+0.92%)
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.