Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

15.34 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 26.45 26.54 26.29 26.29 21,389 -0.40(-1.51%)
Mar 27, 2013 26.42 26.96 26.28 26.69 37,813 +0.73(+2.82%)
Mar 26, 2013 25.71 25.99 25.71 25.96 23,077 +1.22(+4.92%)
Mar 25, 2013 24.97 24.97 24.71 24.74 8,267 -0.44(-1.76%)
Mar 22, 2013 25.13 25.19 25.03 25.19 15,077 -0.77(-2.96%)
Mar 21, 2013 26.08 26.08 25.90 25.96 13,393 -0.40(-1.53%)
Mar 20, 2013 26.30 26.36 26.15 26.36 30,075 +0.79(+3.10%)
Mar 19, 2013 25.91 25.91 25.46 25.57 37,158 +0.63(+2.53%)
Mar 18, 2013 25.03 25.12 24.85 24.94 21,199 -0.33(-1.31%)
Mar 15, 2013 25.50 25.61 25.27 25.27 106,655 +0.05(+0.21%)
Mar 14, 2013 25.04 25.29 24.85 25.21 63,503 +0.84(+3.45%)
Mar 13, 2013 24.33 24.46 24.23 24.37 47,514 -0.59(-2.38%)
Mar 12, 2013 24.98 25.07 24.78 24.97 85,056 -2.18(-8.05%)
Mar 11, 2013 27.14 28.38 26.89 27.15 50,485 -1.24(-4.38%)
Mar 08, 2013 28.20 28.47 27.93 28.39 61,750 -0.25(-0.86%)
Mar 07, 2013 28.54 28.66 28.42 28.64 29,580 -0.24(-0.83%)
Mar 06, 2013 28.80 28.95 28.67 28.88 44,791 +0.83(+2.97%)
Mar 05, 2013 27.77 28.06 27.70 28.05 45,993 +0.85(+3.13%)
Mar 04, 2013 26.90 27.31 26.83 27.19 70,846 +0.34(+1.25%)
Mar 01, 2013 26.63 26.87 26.43 26.86 25,633 +0.38(+1.45%)
Feb 28, 2013 26.32 26.62 26.30 26.47 40,346 -0.16(-0.59%)
Feb 27, 2013 26.22 26.67 26.18 26.63 101,998 +2.78(+11.65%)
Feb 26, 2013 23.87 23.99 23.66 23.85 30,828 +0.70(+3.01%)
Feb 25, 2013 23.64 23.84 23.15 23.15 38,705 -0.26(-1.10%)
Feb 22, 2013 23.13 23.59 23.13 23.41 45,073 -0.26(-1.12%)
Feb 21, 2013 23.98 23.98 23.68 23.68 29,880 -0.53(-2.21%)
Feb 20, 2013 24.94 24.94 24.21 24.21 38,526 -0.55(-2.21%)
Feb 19, 2013 24.73 24.89 24.65 24.76 66,759 +1.53(+6.59%)
Feb 15, 2013 23.41 23.42 23.23 23.23 21,522 -0.13(-0.54%)
Feb 14, 2013 23.33 23.41 23.32 23.35 8,407 -0.05(-0.23%)
Feb 13, 2013 23.54 23.60 23.41 23.41 7,541 -0.10(-0.43%)
Feb 12, 2013 23.38 23.52 23.38 23.51 7,443 +0.22(+0.95%)
Feb 11, 2013 23.54 23.54 23.29 23.29 21,636 -0.23(-0.97%)
Feb 08, 2013 23.43 23.70 23.43 23.51 29,182 +0.40(+1.74%)
Feb 07, 2013 23.57 23.62 23.11 23.11 46,774 +0.05(+0.21%)
Feb 06, 2013 23.00 23.06 22.94 23.06 18,057 +0.13(+0.55%)
Feb 04, 2013 23.33 23.41 22.94 22.94 41,272 +0.16(+0.71%)
Feb 01, 2013 22.68 22.78 22.58 22.78 24,805 +0.85(+3.89%)
Jan 31, 2013 22.18 22.18 21.92 21.92 20,374 +0.76(+3.57%)
Jan 30, 2013 21.36 21.41 21.17 21.17 11,535 +0.76(+3.74%)
Jan 29, 2013 20.28 20.51 20.28 20.41 10,572 +0.30(+1.49%)
Jan 28, 2013 20.10 20.20 20.08 20.11 8,799 +0.07(+0.33%)
Jan 25, 2013 20.05 20.12 19.91 20.04 30,385 -0.71(-3.44%)
Jan 24, 2013 20.60 21.61 20.58 20.75 63,580 +0.10(+0.46%)
Jan 23, 2013 20.71 20.89 20.66 20.66 13,678 -0.86(-3.99%)
Jan 22, 2013 21.52 21.56 21.36 21.52 10,522 -0.53(-2.42%)
Jan 18, 2013 22.11 22.13 21.98 22.05 13,393 +0.29(+1.32%)
Jan 17, 2013 21.65 21.83 21.65 21.76 51,133 -0.17(-0.79%)
Jan 16, 2013 21.85 22.00 21.80 21.94 9,792 -0.01(-0.03%)
Jan 15, 2013 21.94 21.97 21.91 21.94 14,394 +0.14(+0.66%)
Jan 14, 2013 21.62 21.80 21.61 21.80 6,624 +0.37(+1.74%)
Jan 11, 2013 21.40 21.49 21.37 21.43 19,301 -1.07(-4.77%)
Jan 10, 2013 22.12 22.50 22.12 22.50 25,683 +0.57(+2.60%)
Jan 09, 2013 21.94 21.94 21.80 21.93 16,397 +0.12(+0.55%)
Jan 08, 2013 21.86 21.88 21.71 21.81 14,454 -0.27(-1.22%)
Jan 07, 2013 22.16 22.20 22.08 22.08 8,519 -0.11(-0.51%)
Jan 04, 2013 22.03 22.20 21.97 22.19 8,997 +0.39(+1.79%)
Jan 03, 2013 21.76 21.88 21.71 21.80 27,541 +0.17(+0.78%)
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.