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 (%)
Jun 30, 2021 21.43 21.55 21.39 21.55 27,500 +0.11(+0.52%)
Jun 29, 2021 21.57 21.57 21.20 21.44 75,943 -0.40(-1.82%)
Jun 28, 2021 22.05 22.10 21.75 21.83 27,389 -0.10(-0.46%)
Jun 25, 2021 21.94 21.94 21.71 21.93 40,317 -0.03(-0.13%)
Jun 24, 2021 21.85 21.96 21.71 21.96 61,965 +0.14(+0.63%)
Jun 23, 2021 21.56 21.89 21.48 21.82 84,955 +0.25(+1.15%)
Jun 22, 2021 21.97 21.97 21.42 21.57 40,233 -0.06(-0.26%)
Jun 21, 2021 21.66 21.68 21.46 21.63 55,758 -0.84(-3.73%)
Jun 18, 2021 22.70 22.79 22.07 22.47 166,467 -0.59(-2.57%)
Jun 17, 2021 22.74 23.07 22.64 23.06 143,245 +0.25(+1.10%)
Jun 16, 2021 23.00 23.25 22.81 22.81 143,748 -0.16(-0.72%)
Jun 15, 2021 22.80 23.21 22.56 22.97 84,952 +0.19(+0.84%)
Jun 14, 2021 23.02 23.12 22.75 22.78 80,336 -0.17(-0.76%)
Jun 11, 2021 22.67 22.96 22.47 22.96 39,578 +0.53(+2.36%)
Jun 10, 2021 22.29 22.56 22.26 22.43 35,069 +0.22(+0.98%)
Jun 09, 2021 22.25 22.30 22.08 22.21 48,444 +0.13(+0.59%)
Jun 08, 2021 21.94 22.12 21.89 22.08 36,496 +0.04(+0.20%)
Jun 07, 2021 22.12 22.12 21.86 22.04 45,543 -0.03(-0.16%)
Jun 04, 2021 22.12 22.12 21.98 22.07 38,816 -0.14(-0.63%)
Jun 03, 2021 22.08 22.29 21.99 22.21 52,018 -0.18(-0.81%)
Jun 02, 2021 22.37 22.39 22.13 22.39 27,211 +0.24(+1.10%)
Jun 01, 2021 22.12 22.15 21.99 22.15 60,662 +0.08(+0.35%)
May 28, 2021 22.10 22.11 21.92 22.07 24,590 -0.03(-0.12%)
May 27, 2021 22.27 22.27 21.99 22.10 24,526 -0.13(-0.59%)
May 26, 2021 22.17 22.33 22.02 22.23 49,147 -0.22(-0.97%)
May 25, 2021 22.44 22.45 22.14 22.45 41,531 -0.25(-1.11%)
May 24, 2021 22.38 22.70 22.35 22.70 37,816 +0.13(+0.58%)
May 21, 2021 22.61 22.73 22.35 22.57 17,613 +0.03(+0.12%)
May 20, 2021 22.38 22.54 22.08 22.54 32,313 -0.24(-1.07%)
May 19, 2021 22.89 22.93 22.77 22.78 19,172 -0.31(-1.35%)
May 18, 2021 23.08 23.11 22.89 23.10 19,036 +0.35(+1.53%)
May 17, 2021 22.70 22.75 22.44 22.75 14,912 +0.32(+1.43%)
May 14, 2021 22.27 22.50 22.27 22.43 18,107 -0.01(-0.04%)
May 13, 2021 22.45 22.55 22.36 22.44 10,047 -0.04(-0.19%)
May 12, 2021 22.65 22.77 22.48 22.48 8,494 -0.33(-1.45%)
May 11, 2021 22.51 22.81 22.43 22.81 36,646 +0.39(+1.74%)
May 10, 2021 22.36 22.43 22.33 22.42 25,147 +0.54(+2.46%)
May 07, 2021 21.94 22.04 21.83 21.88 25,528 +0.18(+0.84%)
May 06, 2021 21.79 21.79 21.65 21.70 9,890 -0.03(-0.12%)
May 05, 2021 21.69 21.76 21.57 21.73 16,358 +0.34(+1.58%)
May 04, 2021 21.58 21.59 21.36 21.39 10,663 -0.09(-0.40%)
May 03, 2021 21.33 21.47 21.16 21.47 28,548 -0.09(-0.40%)
Apr 30, 2021 21.69 21.69 21.39 21.56 27,431 -0.56(-2.55%)
Apr 29, 2021 21.90 22.12 21.48 22.12 33,042 +0.43(+2.00%)
Apr 28, 2021 21.78 21.78 21.39 21.69 46,348 -0.09(-0.40%)
Apr 27, 2021 21.78 21.93 21.78 21.78 11,199 +0.04(+0.20%)
Apr 26, 2021 21.69 21.73 21.59 21.73 20,424 +0.01(+0.04%)
Apr 23, 2021 21.67 21.73 21.63 21.73 19,824 -0.10(-0.48%)
Apr 22, 2021 21.78 21.84 21.70 21.83 15,202 -0.02(-0.08%)
Apr 21, 2021 21.71 21.86 21.71 21.85 12,178 -0.10(-0.47%)
Apr 20, 2021 22.04 22.04 21.79 21.95 30,317 -0.14(-0.63%)
Apr 19, 2021 22.07 22.11 21.86 22.09 18,391 +0.16(+0.71%)
Apr 16, 2021 21.99 22.06 21.79 21.93 20,170 +0.04(+0.20%)
Apr 15, 2021 21.85 21.89 21.72 21.89 29,658 +0.20(+0.92%)
Apr 14, 2021 21.69 21.96 21.69 21.69 24,571 +0.16(+0.73%)
Apr 13, 2021 21.58 21.73 21.49 21.53 36,932 +0.10(+0.49%)
Apr 12, 2021 21.34 21.64 21.34 21.43 36,926 +0.52(+2.49%)
Apr 09, 2021 21.47 21.85 20.91 20.91 47,601 -0.10(-0.45%)
Apr 08, 2021 20.98 21.12 20.78 21.00 75,550 +0.67(+3.29%)
Apr 07, 2021 20.54 20.58 20.34 20.34 11,540 -0.22(-1.06%)
Apr 06, 2021 20.20 20.55 20.20 20.55 14,360 +0.34(+1.67%)
Apr 05, 2021 20.48 20.48 20.20 20.22 29,614 -0.26(-1.27%)
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.