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 (%)
Feb 28, 2018 60.54 60.90 59.64 59.64 34,428 -0.84(-1.39%)
Feb 27, 2018 61.01 62.15 60.45 60.48 71,003 -0.03(-0.05%)
Feb 26, 2018 60.09 60.70 60.09 60.51 26,347 +0.78(+1.31%)
Feb 23, 2018 59.09 59.88 58.96 59.73 19,598 +0.61(+1.03%)
Feb 22, 2018 59.12 15,263 -0.29(-0.49%)
Feb 21, 2018 59.28 60.20 59.06 59.41 31,155 +0.37(+0.63%)
Feb 20, 2018 58.69 59.13 58.69 59.04 32,566 +0.54(+0.92%)
Feb 16, 2018 58.50 58.50 58.50 0 -0.49(-0.83%)
Feb 15, 2018 59.83 59.83 58.46 58.99 47,003 +0.06(+0.10%)
Feb 14, 2018 57.47 58.93 57.47 58.93 26,332 +1.65(+2.88%)
Feb 13, 2018 56.79 58.05 55.91 57.28 146,116 -0.29(-0.50%)
Feb 12, 2018 56.82 57.59 56.78 57.57 37,501 +1.21(+2.15%)
Feb 09, 2018 55.61 56.36 54.77 56.36 62,709 +0.29(+0.52%)
Feb 08, 2018 58.16 56.07 56.07 51,996 -1.91(-3.29%)
Feb 07, 2018 59.50 59.50 57.98 57.98 59,857 -2.22(-3.69%)
Feb 06, 2018 58.00 60.20 57.77 60.20 44,182 +0.20(+0.33%)
Feb 05, 2018 60.72 60.95 59.32 60.00 70,339 -0.72(-1.19%)
Feb 02, 2018 61.35 61.35 60.45 60.72 31,918 +0.01(+0.02%)
Feb 01, 2018 60.62 61.10 60.58 60.71 47,651 -1.07(-1.73%)
Jan 31, 2018 61.96 62.01 61.52 61.78 26,857 +0.09(+0.15%)
Jan 30, 2018 61.60 62.17 61.60 61.69 57,339 -0.59(-0.95%)
Jan 29, 2018 62.80 63.10 62.28 62.28 65,748 -2.15(-3.34%)
Jan 26, 2018 63.88 64.43 63.83 64.43 35,601 +0.61(+0.96%)
Jan 25, 2018 63.89 64.43 63.40 63.82 39,330 +0.98(+1.56%)
Jan 24, 2018 62.35 62.93 62.32 62.84 19,884 +0.91(+1.47%)
Jan 23, 2018 61.64 62.08 61.62 61.93 30,498 -0.47(-0.75%)
Jan 22, 2018 62.27 62.46 61.81 62.40 35,916 -0.14(-0.22%)
Jan 19, 2018 61.62 62.79 61.50 62.54 37,761 +0.85(+1.38%)
Jan 18, 2018 62.00 62.00 61.34 61.69 42,052 -0.58(-0.93%)
Jan 17, 2018 61.83 62.78 61.50 62.27 77,909 +0.47(+0.76%)
Jan 16, 2018 61.57 61.83 61.39 61.80 42,879 +0.48(+0.78%)
Jan 12, 2018 61.32 61.32 61.32 0 +1.24(+2.06%)
Jan 11, 2018 59.90 60.41 59.48 60.08 29,077 +0.18(+0.30%)
Jan 10, 2018 60.01 59.45 59.90 33,193 -0.06(-0.10%)
Jan 09, 2018 60.63 60.63 59.81 59.96 18,463 -1.65(-2.68%)
Jan 08, 2018 61.49 61.61 61.21 61.61 14,899 +0.19(+0.31%)
Jan 05, 2018 61.01 61.42 60.68 61.42 17,291 +0.18(+0.29%)
Jan 04, 2018 61.33 61.68 61.23 61.24 25,570 +1.51(+2.53%)
Jan 03, 2018 59.30 59.73 59.25 59.73 23,948 +1.65(+2.84%)
Jan 02, 2018 57.80 58.63 57.80 58.08 22,522 +1.08(+1.89%)
Dec 29, 2017 57.00 57.00 57.00 0 -0.64(-1.11%)
Dec 28, 2017 57.82 57.82 57.17 57.64 18,734 -0.04(-0.07%)
Dec 27, 2017 58.20 58.20 57.59 57.68 22,828 -0.45(-0.77%)
Dec 26, 2017 58.20 58.20 58.03 58.13 8,582 -0.08(-0.14%)
Dec 22, 2017 57.54 58.21 57.54 58.21 27,080 +0.72(+1.25%)
Dec 21, 2017 56.97 57.75 56.92 57.49 31,520 +1.09(+1.93%)
Dec 20, 2017 56.27 56.40 56.00 56.40 18,700 +0.73(+1.31%)
Dec 19, 2017 55.97 55.97 55.16 55.67 35,466 -1.49(-2.61%)
Dec 18, 2017 56.83 57.16 56.70 57.16 26,010 +0.11(+0.19%)
Dec 15, 2017 57.37 57.37 56.62 57.05 28,512 -0.85(-1.47%)
Dec 14, 2017 57.37 57.90 57.26 57.90 19,051 +1.08(+1.90%)
Dec 13, 2017 56.74 57.32 56.74 56.82 25,644 +0.02(+0.04%)
Dec 12, 2017 57.56 57.56 56.55 56.80 16,283 -1.30(-2.24%)
Dec 11, 2017 57.89 58.10 57.72 58.10 16,752 +0.11(+0.19%)
Dec 08, 2017 57.91 57.99 57.59 57.99 17,168 +1.28(+2.26%)
Dec 07, 2017 56.46 56.71 56.13 56.71 11,077 -0.14(-0.25%)
Dec 06, 2017 56.99 57.09 56.75 56.85 18,409 -1.18(-2.03%)
Dec 05, 2017 58.41 58.48 58.03 58.03 11,316 -0.04(-0.07%)
Dec 04, 2017 58.55 58.55 58.07 58.07 11,077 +0.19(+0.33%)
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.