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 (%)
Jul 29, 2005 19.84 20.03 19.84 19.95 109,446 +0.17(+0.87%)
Jul 28, 2005 19.48 19.84 19.48 19.78 111,962 +0.37(+1.89%)
Jul 27, 2005 19.30 19.46 19.25 19.41 122,745 +0.11(+0.58%)
Jul 26, 2005 19.43 19.45 19.25 19.30 103,336 -0.13(-0.66%)
Jul 25, 2005 19.53 19.67 19.43 19.43 151,679 +0.01(+0.06%)
Jul 22, 2005 19.61 19.61 19.09 19.42 160,485 -0.25(-1.27%)
Jul 21, 2005 18.64 19.67 18.54 19.67 310,008 +1.12(+6.06%)
Jul 20, 2005 18.25 18.55 18.25 18.55 53,375 +0.33(+1.80%)
Jul 19, 2005 18.30 18.32 18.17 18.22 48,163 -0.08(-0.43%)
Jul 18, 2005 18.24 18.42 18.24 18.30 48,702 +0.16(+0.86%)
Jul 15, 2005 18.31 18.33 18.06 18.14 92,912 -0.46(-2.45%)
Jul 14, 2005 18.86 18.87 18.53 18.60 82,129 -0.34(-1.82%)
Jul 13, 2005 19.31 19.31 18.89 18.94 112,321 -0.40(-2.07%)
Jul 12, 2005 19.42 19.42 19.25 19.34 102,078 +0.00(+0.00%)
Jul 11, 2005 19.14 19.42 19.10 19.34 113,220 +0.56(+2.96%)
Jul 08, 2005 18.64 18.86 18.64 18.79 54,813 +0.04(+0.24%)
Jul 07, 2005 18.89 18.91 18.59 18.74 134,786 -0.46(-2.40%)
Jul 06, 2005 19.19 19.28 19.14 19.20 41,514 +0.12(+0.61%)
Jul 05, 2005 19.22 19.22 19.06 19.09 50,320 -0.21(-1.10%)
Jul 01, 2005 19.25 19.36 19.20 19.30 18,690 +0.10(+0.52%)
Jun 30, 2005 19.34 19.45 19.20 19.20 74,042 -0.09(-0.46%)
Jun 29, 2005 18.96 19.34 18.95 19.29 151,859 +0.28(+1.46%)
Jun 28, 2005 18.97 19.22 18.97 19.01 58,227 +0.31(+1.67%)
Jun 27, 2005 18.59 18.86 18.56 18.70 26,777 +0.20(+1.08%)
Jun 24, 2005 18.86 18.86 18.48 18.50 21,745 -0.26(-1.36%)
Jun 23, 2005 18.92 18.92 18.75 18.75 21,745 -0.15(-0.80%)
Jun 22, 2005 18.71 19.00 18.71 18.90 34,145 +0.21(+1.10%)
Jun 21, 2005 18.65 18.92 18.65 18.70 51,398 -0.22(-1.18%)
Jun 20, 2005 18.92 19.07 18.90 18.92 14,916 -0.02(-0.09%)
Jun 17, 2005 18.97 19.06 18.92 18.94 29,832 -0.04(-0.21%)
Jun 16, 2005 19.00 19.06 18.93 18.97 59,126 -0.03(-0.15%)
Jun 15, 2005 19.06 19.06 18.95 19.00 16,893 -0.03(-0.15%)
Jun 14, 2005 19.09 19.16 18.96 19.03 69,549 +0.00(+0.00%)
Jun 13, 2005 18.95 19.14 18.95 19.03 17,252 +0.11(+0.56%)
Jun 10, 2005 18.91 19.00 18.86 18.92 18,870 -0.16(-0.82%)
Jun 09, 2005 19.16 19.31 18.98 19.08 54,992 -0.28(-1.47%)
Jun 08, 2005 19.38 19.38 19.09 19.36 24,441 +0.35(+1.81%)
Jun 07, 2005 19.00 19.14 18.94 19.02 34,864 +0.07(+0.35%)
Jun 06, 2005 18.67 18.95 18.67 18.95 37,919 +0.41(+2.22%)
Jun 03, 2005 18.52 18.60 18.52 18.54 24,620 +0.04(+0.21%)
Jun 02, 2005 18.35 18.61 18.35 18.50 38,099 +0.14(+0.76%)
Jun 01, 2005 18.33 18.42 18.25 18.36 70,088 -0.29(-1.55%)
May 31, 2005 18.70 18.92 18.65 18.65 48,882 -0.15(-0.80%)
May 27, 2005 18.70 18.86 18.62 18.80 61,642 +0.12(+0.66%)
May 26, 2005 18.74 18.74 18.61 18.68 117,713 -0.38(-1.99%)
May 25, 2005 19.09 19.12 18.81 19.06 81,051 -0.41(-2.09%)
May 24, 2005 19.44 19.48 19.39 19.46 157,430 +0.05(+0.26%)
May 23, 2005 19.36 19.51 19.18 19.41 83,747 -1.43(-6.86%)
May 20, 2005 20.65 20.87 20.65 20.84 31,450 +0.33(+1.63%)
May 19, 2005 20.37 20.67 20.37 20.51 75,120 +0.26(+1.26%)
May 18, 2005 20.25 20.40 20.20 20.25 100,101 -0.44(-2.12%)
May 17, 2005 20.53 20.70 20.42 20.69 25,878 -0.17(-0.83%)
May 16, 2005 20.62 20.97 20.62 20.87 23,722 +0.11(+0.54%)
May 13, 2005 20.70 20.87 20.67 20.76 19,229 +0.19(+0.92%)
May 12, 2005 20.99 21.12 20.55 20.57 31,989 -0.30(-1.44%)
May 11, 2005 20.67 20.93 20.67 20.87 13,658 -0.10(-0.48%)
May 10, 2005 21.73 21.73 20.87 20.97 34,864 -0.36(-1.67%)
May 09, 2005 21.42 21.50 21.23 21.32 26,238 +0.01(+0.05%)
May 06, 2005 21.27 21.42 21.24 21.31 26,597 -0.03(-0.13%)
May 05, 2005 21.37 21.47 21.20 21.34 17,252 +0.19(+0.92%)
May 04, 2005 21.01 21.20 20.89 21.14 27,316 +0.17(+0.80%)
May 03, 2005 20.87 21.06 20.82 20.98 21,925 +0.20(+0.96%)
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.