Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.16 USD UNCHANGED
Streaming Delayed Price Updated: 8:19 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 45.11 45.49 45.10 45.41 54,300 -0.24(-0.53%)
Mar 30, 2004 44.10 45.74 44.01 45.65 51,500 +1.47(+3.33%)
Mar 29, 2004 43.70 44.65 43.70 44.18 67,000 -0.21(-0.47%)
Mar 26, 2004 43.75 44.59 43.40 44.39 99,100 -0.94(-2.07%)
Mar 25, 2004 45.59 45.59 45.03 45.33 24,600 -1.07(-2.31%)
Mar 24, 2004 46.50 46.60 46.40 46.40 5,900 +0.24(+0.52%)
Mar 23, 2004 46.35 46.47 46.06 46.16 14,700 +0.08(+0.17%)
Mar 22, 2004 46.50 46.78 45.91 46.08 24,600 -1.58(-3.32%)
Mar 19, 2004 47.80 47.80 47.65 47.66 6,500 -0.52(-1.08%)
Mar 18, 2004 48.44 48.47 47.51 48.18 28,200 -0.82(-1.67%)
Mar 17, 2004 48.50 49.04 48.50 49.00 64,400 +1.30(+2.73%)
Mar 16, 2004 48.06 48.21 47.30 47.70 68,800 +0.14(+0.29%)
Mar 15, 2004 47.75 47.75 47.46 47.56 42,500 +1.36(+2.94%)
Mar 12, 2004 46.00 46.25 45.70 46.20 38,000 +1.00(+2.21%)
Mar 11, 2004 45.75 46.09 45.00 45.20 39,100 -1.44(-3.09%)
Mar 10, 2004 47.80 47.80 46.40 46.64 61,700 -1.41(-2.93%)
Mar 09, 2004 48.00 48.60 47.95 48.05 66,400 +0.70(+1.48%)
Mar 08, 2004 47.70 47.98 47.15 47.35 50,000 +0.09(+0.19%)
Mar 05, 2004 46.85 47.49 46.50 47.26 32,300 +0.16(+0.34%)
Mar 04, 2004 47.20 47.20 46.70 47.10 13,500 -0.13(-0.28%)
Mar 03, 2004 47.50 47.50 46.81 47.23 39,700 -1.02(-2.11%)
Mar 02, 2004 48.00 48.33 47.61 48.25 85,300 +1.35(+2.88%)
Mar 01, 2004 46.00 47.03 46.00 46.90 37,800 +1.40(+3.08%)
Feb 27, 2004 45.50 45.75 45.28 45.50 50,900 +1.01(+2.27%)
Feb 26, 2004 44.30 44.49 44.01 44.49 153,200 +1.10(+2.54%)
Feb 25, 2004 43.25 43.45 42.70 43.39 76,500 -1.06(-2.38%)
Feb 24, 2004 45.10 45.10 43.83 44.45 154,000 -1.85(-4.00%)
Feb 23, 2004 46.75 46.76 45.77 46.30 98,900 -0.55(-1.17%)
Feb 20, 2004 47.31 47.85 46.55 46.85 127,900 +0.60(+1.30%)
Feb 19, 2004 47.60 47.62 45.52 46.25 154,700 -1.95(-4.05%)
Feb 18, 2004 49.50 49.55 47.96 48.20 73,900 -2.10(-4.17%)
Feb 17, 2004 48.90 50.30 48.80 50.30 155,500 +3.14(+6.66%)
Feb 13, 2004 47.50 47.60 47.10 47.16 16,600 +0.01(+0.02%)
Feb 12, 2004 47.39 47.40 46.95 47.15 35,200 -0.70(-1.46%)
Feb 11, 2004 47.90 48.20 47.47 47.85 62,300 -0.59(-1.22%)
Feb 10, 2004 48.70 48.70 48.00 48.44 63,200 -0.12(-0.25%)
Feb 09, 2004 49.25 50.34 48.51 48.56 217,500 +2.96(+6.49%)
Feb 06, 2004 44.69 45.70 44.45 45.60 94,900 +3.45(+8.19%)
Feb 05, 2004 41.25 42.19 41.25 42.15 46,100 +0.14(+0.33%)
Feb 04, 2004 42.25 42.26 41.60 42.01 86,400 -1.84(-4.20%)
Feb 03, 2004 43.25 44.65 43.15 43.85 87,800 +2.37(+5.71%)
Feb 02, 2004 41.12 41.90 41.12 41.48 50,600 +0.36(+0.88%)
Jan 30, 2004 41.00 41.40 40.30 41.12 44,300 -0.91(-2.17%)
Jan 29, 2004 42.51 42.63 41.05 42.03 86,400 -0.48(-1.13%)
Jan 28, 2004 43.50 43.60 42.30 42.51 109,700 +0.28(+0.66%)
Jan 27, 2004 42.25 43.50 42.21 42.23 105,300 +1.48(+3.63%)
Jan 26, 2004 41.10 41.10 40.15 40.75 83,400 -1.26(-3.00%)
Jan 23, 2004 42.00 42.35 41.35 42.01 95,600 +0.23(+0.55%)
Jan 22, 2004 42.01 42.36 41.35 41.78 83,600 -0.10(-0.24%)
Jan 21, 2004 42.74 42.74 41.76 41.88 126,400 -0.87(-2.04%)
Jan 20, 2004 42.75 43.00 41.50 42.75 510,300 +4.96(+13.13%)
Jan 16, 2004 38.60 38.60 37.41 37.79 173,900 -1.88(-4.74%)
Jan 15, 2004 40.20 40.30 39.40 39.67 73,900 -1.11(-2.72%)
Jan 14, 2004 41.00 41.40 40.10 40.78 93,000 -0.22(-0.54%)
Jan 13, 2004 40.75 41.35 40.50 41.00 203,500 +1.50(+3.80%)
Jan 12, 2004 40.50 40.51 38.50 39.50 405,300 -3.56(-8.27%)
Jan 09, 2004 43.54 43.79 41.52 43.06 208,200 -0.68(-1.55%)
Jan 08, 2004 43.47 44.80 42.80 43.74 161,500 +1.88(+4.49%)
Jan 07, 2004 41.40 42.25 40.70 41.86 249,700 -1.64(-3.77%)
Jan 06, 2004 44.50 44.84 41.50 43.50 448,900 -4.25(-8.90%)
Jan 05, 2004 48.58 48.65 45.70 47.75 440,300 -1.61(-3.26%)
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.