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 (%)
Jul 29, 2011 41.46 42.02 41.38 41.77 8,142 -0.83(-1.95%)
Jul 28, 2011 42.77 42.98 42.24 42.60 9,065 -0.63(-1.46%)
Jul 27, 2011 43.64 43.64 43.14 43.23 10,487 -1.06(-2.39%)
Jul 26, 2011 44.46 44.52 44.09 44.29 6,919 +0.62(+1.42%)
Jul 25, 2011 43.71 43.85 43.67 43.67 2,564 -0.59(-1.33%)
Jul 22, 2011 44.12 44.26 44.00 44.26 5,515 -0.26(-0.58%)
Jul 21, 2011 44.35 44.78 44.35 44.52 3,442 +0.09(+0.20%)
Jul 20, 2011 44.21 44.43 44.01 44.43 8,825 +0.40(+0.91%)
Jul 19, 2011 43.46 44.03 43.46 44.03 9,426 +1.01(+2.35%)
Jul 18, 2011 43.30 43.30 42.76 43.02 15,334 -1.77(-3.95%)
Jul 15, 2011 44.49 44.79 44.01 44.79 13,472 +0.24(+0.54%)
Jul 14, 2011 44.79 44.79 44.22 44.55 7,965 +0.28(+0.63%)
Jul 13, 2011 43.97 44.27 43.77 44.27 14,897 +1.75(+4.12%)
Jul 12, 2011 42.67 42.79 42.40 42.52 17,365 -1.81(-4.08%)
Jul 11, 2011 44.85 44.85 44.10 44.33 16,470 -0.91(-2.01%)
Jul 08, 2011 44.91 45.24 44.82 45.24 8,851 +0.12(+0.27%)
Jul 07, 2011 45.00 45.12 44.90 45.12 16,428 +0.34(+0.76%)
Jul 06, 2011 44.70 44.83 44.50 44.78 11,835 +0.19(+0.43%)
Jul 05, 2011 44.85 44.97 44.32 44.59 7,594 -0.46(-1.02%)
Jul 01, 2011 44.02 45.05 43.98 45.05 43,701 +1.05(+2.39%)
Jun 30, 2011 43.21 44.04 43.21 44.00 37,781 +1.11(+2.59%)
Jun 29, 2011 42.50 43.01 42.20 42.89 36,317 -1.97(-4.39%)
Jun 28, 2011 44.39 44.90 44.12 44.86 33,061 -0.74(-1.62%)
Jun 27, 2011 45.05 45.62 45.01 45.60 23,721 +2.56(+5.95%)
Jun 24, 2011 43.31 43.52 42.88 43.04 21,438 +0.66(+1.56%)
Jun 23, 2011 41.61 42.38 41.38 42.38 20,371 +1.26(+3.06%)
Jun 22, 2011 40.96 41.40 40.96 41.12 7,961 -0.12(-0.29%)
Jun 21, 2011 40.98 41.24 40.89 41.24 11,620 +0.30(+0.73%)
Jun 20, 2011 41.06 41.08 40.83 40.94 22,508 -0.26(-0.63%)
Jun 17, 2011 41.33 41.61 41.20 41.20 15,608 +0.30(+0.73%)
Jun 16, 2011 41.13 41.14 40.53 40.90 11,508 -0.60(-1.45%)
Jun 15, 2011 42.09 42.19 41.50 41.50 12,501 -1.26(-2.95%)
Jun 14, 2011 42.38 42.86 42.38 42.76 22,614 +0.61(+1.45%)
Jun 13, 2011 42.60 42.67 42.11 42.15 42,951 -1.17(-2.70%)
Jun 10, 2011 43.17 43.44 42.63 43.32 32,344 +0.16(+0.37%)
Jun 09, 2011 42.95 43.23 42.81 43.16 14,046 -0.36(-0.83%)
Jun 08, 2011 44.00 44.12 43.52 43.52 26,491 -1.34(-2.99%)
Jun 07, 2011 45.12 45.18 44.76 44.86 14,439 -0.57(-1.25%)
Jun 06, 2011 45.91 46.09 45.43 45.43 13,568 -0.23(-0.50%)
Jun 03, 2011 45.74 46.33 45.66 45.66 15,080 +0.24(+0.53%)
May 24, 2011 45.62 45.89 45.32 45.42 13,325 +0.13(+0.29%)
May 23, 2011 45.10 45.50 45.06 45.29 15,720 -0.69(-1.50%)
May 20, 2011 46.21 46.39 45.59 45.98 16,032 -0.51(-1.10%)
May 19, 2011 46.03 46.50 46.00 46.49 16,479 -1.18(-2.48%)
May 18, 2011 46.93 47.67 46.93 47.67 10,596 +0.41(+0.87%)
May 17, 2011 46.67 47.60 46.67 47.26 24,023 +0.28(+0.60%)
May 16, 2011 47.26 47.80 46.98 46.98 16,250 -0.55(-1.16%)
May 13, 2011 48.13 48.15 47.29 47.53 22,887 -0.18(-0.38%)
May 12, 2011 47.93 48.01 47.31 47.71 20,213 -0.31(-0.65%)
May 11, 2011 48.08 48.25 47.29 48.02 72,902 -1.44(-2.91%)
May 10, 2011 49.34 49.53 49.16 49.46 11,657 +0.50(+1.02%)
May 09, 2011 49.31 49.52 48.87 48.96 9,975 -0.70(-1.41%)
May 06, 2011 49.95 50.12 49.39 49.66 29,665 +3.48(+7.54%)
May 05, 2011 46.06 46.59 46.06 46.18 24,357 -0.70(-1.49%)
May 04, 2011 47.21 47.21 46.82 46.88 10,393 -0.28(-0.59%)
May 03, 2011 47.57 47.77 46.96 47.16 36,455 -1.17(-2.42%)
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.