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 (%)
May 31, 2013 22.07 22.07 21.62 21.67 37,022 +0.93(+4.49%)
May 30, 2013 20.36 20.84 20.36 20.74 34,331 +0.68(+3.41%)
May 29, 2013 20.06 20.13 19.87 20.05 6,568 -0.43(-2.08%)
May 28, 2013 20.29 20.63 20.29 20.48 32,811 +0.48(+2.40%)
May 24, 2013 19.97 20.13 19.97 20.00 10,827 +0.19(+0.97%)
May 23, 2013 19.75 20.06 19.70 19.81 24,315 -0.81(-3.93%)
May 22, 2013 20.86 21.01 20.62 20.62 32,651 -0.11(-0.52%)
May 21, 2013 20.76 20.85 20.59 20.72 12,875 -0.31(-1.48%)
May 20, 2013 20.80 21.04 20.80 21.04 14,701 +0.26(+1.24%)
May 17, 2013 20.68 20.87 20.61 20.78 8,369 +0.14(+0.70%)
May 16, 2013 20.80 20.81 20.55 20.63 11,565 -0.74(-3.45%)
May 15, 2013 21.26 21.40 21.26 21.37 13,723 +0.28(+1.34%)
May 13, 2013 21.25 21.25 21.07 21.09 10,583 -0.65(-2.98%)
May 10, 2013 21.77 21.83 21.70 21.74 3,044 +0.08(+0.39%)
May 09, 2013 21.74 21.74 21.53 21.65 17,288 +0.10(+0.45%)
May 08, 2013 21.46 21.58 21.35 21.56 22,427 +0.14(+0.67%)
May 07, 2013 21.45 21.45 21.26 21.41 27,432 +0.79(+3.84%)
May 06, 2013 20.53 20.63 20.41 20.62 19,366 +0.18(+0.88%)
May 03, 2013 20.36 20.65 19.94 20.44 11,183 +0.50(+2.53%)
May 02, 2013 20.02 20.02 19.81 19.94 22,952 -0.16(-0.78%)
May 01, 2013 20.27 20.39 20.09 20.09 24,592 -0.32(-1.59%)
Apr 30, 2013 20.53 20.61 20.22 20.42 71,688 +0.17(+0.86%)
Apr 29, 2013 19.87 20.24 19.81 20.24 26,891 -0.22(-1.06%)
Apr 26, 2013 20.50 21.51 20.41 20.46 14,527 -1.05(-4.88%)
Apr 25, 2013 21.40 21.65 21.40 21.51 13,691 +0.22(+1.01%)
Apr 24, 2013 21.15 21.33 21.07 21.29 20,663 -0.21(-0.98%)
Apr 23, 2013 21.47 21.64 21.28 21.50 11,427 -0.66(-2.98%)
Apr 22, 2013 22.02 22.18 21.92 22.16 14,211 +0.04(+0.16%)
Apr 19, 2013 21.77 22.13 21.50 22.13 21,607 +0.61(+2.85%)
Apr 18, 2013 21.66 21.68 21.49 21.52 20,339 -1.13(-4.98%)
Apr 17, 2013 22.86 23.00 22.54 22.64 51,636 -1.63(-6.72%)
Apr 16, 2013 24.17 24.44 24.16 24.28 21,139 +1.00(+4.28%)
Apr 15, 2013 23.99 24.05 23.28 23.28 19,824 -1.88(-7.47%)
Apr 12, 2013 25.24 25.40 25.09 25.16 20,488 +0.89(+3.66%)
Apr 11, 2013 24.31 24.35 24.24 24.27 10,873 +0.11(+0.45%)
Apr 10, 2013 23.92 24.28 23.92 24.16 17,545 +0.18(+0.75%)
Apr 09, 2013 23.81 24.08 23.74 23.98 25,275 +0.44(+1.86%)
Apr 08, 2013 23.52 23.61 23.33 23.54 12,721 +0.19(+0.82%)
Apr 05, 2013 23.40 23.59 23.09 23.35 25,831 -0.50(-2.09%)
Apr 04, 2013 23.94 23.99 23.80 23.85 18,756 +0.03(+0.13%)
Apr 03, 2013 24.45 24.45 23.82 23.82 36,778 -0.98(-3.95%)
Apr 02, 2013 25.03 25.05 24.78 24.80 25,968 -1.19(-4.59%)
Apr 01, 2013 26.40 26.40 25.99 25.99 17,407 -0.30(-1.14%)
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%)
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.