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 (%)
Apr 30, 2010 38.72 38.92 38.14 38.15 10,977 -0.25(-0.65%)
Apr 29, 2010 37.91 38.44 37.91 38.40 25,461 -0.10(-0.26%)
Apr 28, 2010 38.86 38.91 36.87 38.50 52,152 -0.02(-0.05%)
Apr 27, 2010 39.68 40.20 38.52 38.52 34,548 -2.12(-5.22%)
Apr 26, 2010 40.47 40.68 40.25 40.64 28,758 +0.15(+0.37%)
Apr 23, 2010 39.86 40.49 39.86 40.49 33,330 +0.49(+1.23%)
Apr 22, 2010 39.87 40.00 39.38 40.00 64,432 +2.37(+6.30%)
Apr 21, 2010 37.89 38.08 37.43 37.63 126 -0.37(-0.97%)
Apr 20, 2010 37.60 38.00 37.52 38.00 118 +0.74(+1.99%)
Apr 19, 2010 37.10 37.29 36.68 37.26 23,179 -0.86(-2.26%)
Apr 16, 2010 39.02 39.02 37.92 38.12 42,662 -1.48(-3.74%)
Apr 15, 2010 39.52 39.83 39.39 39.60 17,902 -0.58(-1.44%)
Apr 14, 2010 39.98 40.27 39.74 40.18 20,008 +0.65(+1.64%)
Apr 13, 2010 39.51 39.53 39.00 39.53 16,381 +0.34(+0.87%)
Apr 12, 2010 39.25 39.35 38.67 39.19 17,340 -0.59(-1.48%)
Apr 09, 2010 39.75 39.78 39.35 39.78 27,641 -0.62(-1.53%)
Apr 08, 2010 39.96 40.44 39.84 40.40 23,781 +0.18(+0.45%)
Apr 07, 2010 40.52 40.65 40.09 40.22 19,445 -0.43(-1.06%)
Apr 06, 2010 40.35 40.71 40.35 40.65 10,101 +0.02(+0.05%)
Apr 05, 2010 40.00 40.63 40.00 40.63 24,287 +0.62(+1.55%)
Apr 01, 2010 39.97 40.01 40.01 40.01 19,000 +0.37(+0.93%)
Mar 31, 2010 39.70 39.91 39.57 39.64 11,135 -0.25(-0.63%)
Mar 30, 2010 39.86 39.89 39.45 39.89 38,371 +0.90(+2.31%)
Mar 29, 2010 39.31 39.31 38.73 38.99 24,543 +0.27(+0.70%)
Mar 26, 2010 38.76 39.04 38.14 38.72 27,318 +0.13(+0.34%)
Mar 25, 2010 38.96 39.23 38.59 38.59 13,019 -0.14(-0.36%)
Mar 24, 2010 38.76 39.00 38.64 38.73 32,526 -0.53(-1.35%)
Mar 23, 2010 39.16 39.29 38.88 39.26 9,253 +0.10(+0.26%)
Mar 22, 2010 38.84 39.19 38.67 39.16 32,949 +0.07(+0.18%)
Mar 19, 2010 39.66 39.80 39.05 39.09 16,030 -0.74(-1.86%)
Mar 18, 2010 40.00 40.36 39.64 39.83 10,741 -0.58(-1.44%)
Mar 17, 2010 40.79 40.79 40.29 40.41 21,619 +0.09(+0.22%)
Mar 16, 2010 40.78 40.78 39.94 40.32 22,549 +1.16(+2.96%)
Mar 15, 2010 38.95 39.29 38.95 39.16 16,401 -0.23(-0.58%)
Mar 12, 2010 39.40 39.44 39.24 39.39 9,093 -0.09(-0.23%)
Mar 11, 2010 39.69 39.69 39.17 39.48 14,673 -0.55(-1.37%)
Mar 10, 2010 39.94 40.10 39.85 40.03 19,274 +0.41(+1.03%)
Mar 09, 2010 39.17 39.90 39.17 39.62 30,725 +0.76(+1.96%)
Mar 08, 2010 38.88 39.38 38.86 38.86 57,407 +1.47(+3.93%)
Mar 05, 2010 36.83 37.40 36.68 37.39 29,850 +1.72(+4.82%)
Mar 04, 2010 35.63 35.74 35.41 35.67 26,992 -0.29(-0.81%)
Mar 03, 2010 36.19 36.42 35.91 35.96 26,489 -0.23(-0.64%)
Mar 02, 2010 36.27 36.46 35.99 36.19 22,775 +0.02(+0.06%)
Mar 01, 2010 35.83 36.19 35.83 36.17 16,480 +0.52(+1.46%)
Feb 26, 2010 35.58 35.78 35.36 35.65 22,625 +0.47(+1.34%)
Feb 25, 2010 34.81 35.18 34.46 35.18 20,714 -0.69(-1.92%)
Feb 24, 2010 35.56 35.97 35.55 35.87 14,405 +0.92(+2.63%)
Feb 23, 2010 35.52 35.54 34.89 34.95 27,187 -0.50(-1.41%)
Feb 22, 2010 35.50 35.60 35.40 35.45 10,397 +0.04(+0.11%)
Feb 19, 2010 35.20 35.46 35.02 35.41 46,568 -1.11(-3.04%)
Feb 18, 2010 36.07 36.53 36.07 36.52 15,037 -0.23(-0.63%)
Feb 17, 2010 36.83 37.10 36.55 36.75 18,087 -0.10(-0.27%)
Feb 16, 2010 36.30 36.85 36.15 36.85 24,289 +0.85(+2.36%)
Feb 12, 2010 36.09 36.00 36.00 36.00 29,200 -0.42(-1.15%)
Feb 11, 2010 36.03 36.50 35.81 36.42 31,054 +1.17(+3.32%)
Feb 10, 2010 35.31 35.55 35.01 35.25 23,743 +0.53(+1.53%)
Feb 09, 2010 34.29 34.89 34.20 34.72 43,182 +1.41(+4.23%)
Feb 08, 2010 33.63 33.81 33.17 33.31 16,698 -0.88(-2.57%)
Feb 05, 2010 34.08 34.19 33.34 34.19 45,787 -0.79(-2.26%)
Feb 04, 2010 35.60 35.91 34.98 34.98 43,497 -1.76(-4.79%)
Feb 03, 2010 37.00 37.10 36.60 36.74 27,237 +0.41(+1.13%)
Feb 02, 2010 36.01 36.33 35.78 36.33 21,011 -0.23(-0.63%)
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.