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 (%)
May 29, 2020 24.76 24.92 24.45 24.83 42,400 +0.19(+0.77%)
May 28, 2020 24.76 24.92 24.43 24.64 66,325 -0.33(-1.32%)
May 27, 2020 25.13 25.18 24.75 24.97 52,859 +0.10(+0.40%)
May 26, 2020 24.78 25.09 24.76 24.87 41,655 +0.11(+0.44%)
May 22, 2020 25.00 25.00 24.59 24.76 65,100 -1.08(-4.18%)
May 21, 2020 26.42 26.42 25.65 25.84 53,804 -1.16(-4.30%)
May 20, 2020 26.74 27.00 26.62 27.00 38,299 +0.65(+2.47%)
May 19, 2020 26.49 26.63 26.35 26.35 33,513 -0.37(-1.38%)
May 18, 2020 26.58 26.86 26.54 26.72 56,637 +1.15(+4.50%)
May 15, 2020 25.50 25.99 25.37 25.57 35,300 -0.48(-1.84%)
May 14, 2020 25.73 26.09 25.47 26.05 30,598 -0.35(-1.33%)
May 13, 2020 26.42 26.70 26.17 26.40 38,806 +0.20(+0.76%)
May 12, 2020 26.52 26.60 26.15 26.20 43,126 -0.32(-1.21%)
May 11, 2020 26.42 26.62 26.33 26.52 39,683 +0.10(+0.38%)
May 08, 2020 26.09 26.51 26.09 26.42 35,400 +0.86(+3.36%)
May 07, 2020 25.73 25.98 25.46 25.56 39,848 -0.09(-0.35%)
May 06, 2020 25.80 25.84 25.55 25.65 41,550 +0.58(+2.31%)
May 05, 2020 25.15 25.43 24.97 25.07 65,582 -0.26(-1.03%)
May 04, 2020 25.49 25.49 24.97 25.33 68,068 -0.47(-1.82%)
May 01, 2020 26.14 26.51 25.65 25.80 70,100 -0.79(-2.97%)
Apr 30, 2020 27.45 27.46 26.59 26.59 50,950 -0.98(-3.55%)
Apr 29, 2020 27.28 27.89 27.22 27.57 41,845 -0.89(-3.13%)
Apr 28, 2020 28.50 28.96 28.46 28.46 52,559 +0.02(+0.07%)
Apr 27, 2020 27.95 28.53 27.90 28.44 48,615 +0.38(+1.35%)
Apr 24, 2020 28.30 28.30 27.79 28.06 59,300 -0.56(-1.96%)
Apr 23, 2020 28.48 28.93 28.46 28.62 50,843 +0.64(+2.29%)
Apr 22, 2020 27.68 28.17 27.60 27.98 78,337 +1.35(+5.07%)
Apr 21, 2020 26.68 27.12 26.63 26.63 89,662 +0.05(+0.19%)
Apr 20, 2020 26.18 27.06 26.18 26.58 60,835 +0.03(+0.11%)
Apr 17, 2020 26.45 26.60 26.32 26.55 28,800 +1.10(+4.32%)
Apr 16, 2020 25.52 25.61 25.20 25.45 49,556 -0.24(-0.93%)
Apr 15, 2020 26.05 26.05 25.52 25.69 51,120 -0.48(-1.83%)
Apr 14, 2020 26.00 26.26 25.88 26.17 50,511 +0.86(+3.40%)
Apr 13, 2020 25.17 25.32 24.77 25.31 55,289 +0.18(+0.72%)
Apr 09, 2020 25.55 25.74 25.07 25.13 81,000 -0.12(-0.48%)
Apr 08, 2020 24.46 25.25 24.46 25.25 150,395 +0.66(+2.68%)
Apr 07, 2020 25.38 25.45 24.45 24.59 84,147 +0.43(+1.78%)
Apr 06, 2020 24.55 24.66 24.03 24.16 107,874 -0.09(-0.37%)
Apr 03, 2020 24.85 24.85 24.05 24.25 68,500 -1.19(-4.68%)
Apr 02, 2020 24.86 25.85 24.86 25.44 84,608 +1.20(+4.95%)
Apr 01, 2020 24.39 24.69 24.18 24.24 59,664 -0.23(-0.94%)
Mar 31, 2020 24.22 25.15 24.22 24.47 81,864 +0.81(+3.42%)
Mar 30, 2020 23.41 23.89 23.14 23.66 79,088 +0.27(+1.15%)
Mar 27, 2020 23.34 23.72 23.22 23.39 32,700 -0.63(-2.62%)
Mar 26, 2020 24.00 24.66 23.74 24.02 120,263 +0.06(+0.25%)
Mar 25, 2020 23.48 24.40 23.41 23.96 56,667 +0.77(+3.32%)
Mar 24, 2020 22.70 23.21 22.59 23.19 71,957 +1.49(+6.87%)
Mar 23, 2020 21.97 21.97 21.25 21.70 65,368 -0.92(-4.07%)
Mar 20, 2020 23.30 23.62 22.62 22.62 57,400 +0.27(+1.21%)
Mar 19, 2020 22.10 22.78 21.69 22.35 67,818 -0.13(-0.58%)
Mar 18, 2020 22.79 22.94 21.83 22.48 75,378 -1.31(-5.51%)
Mar 17, 2020 23.82 24.17 23.12 23.79 94,820 -0.21(-0.88%)
Mar 16, 2020 26.00 26.00 24.00 24.00 81,622 -2.14(-8.19%)
Mar 13, 2020 26.25 26.28 24.82 26.14 79,100 +0.59(+2.31%)
Mar 12, 2020 25.71 26.02 25.06 25.55 99,998 -1.16(-4.34%)
Mar 11, 2020 27.10 27.10 26.45 26.71 94,336 -1.28(-4.57%)
Mar 10, 2020 27.00 28.04 26.77 27.99 168,125 +1.59(+6.02%)
Mar 09, 2020 25.29 26.50 25.26 26.40 155,627 +1.05(+4.14%)
Mar 06, 2020 25.81 25.91 25.28 25.35 90,200 -0.07(-0.28%)
Mar 05, 2020 26.00 26.00 25.35 25.42 57,891 -0.91(-3.46%)
Mar 04, 2020 26.30 26.38 26.22 26.33 31,090 +0.26(+1.00%)
Mar 03, 2020 26.23 26.43 25.78 26.07 72,928 -0.29(-1.10%)
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.