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 30, 2021 19.27 19.34 19.13 19.19 19,056 -0.23(-1.19%)
Jul 29, 2021 19.54 19.82 19.32 19.42 24,535 -0.06(-0.33%)
Jul 28, 2021 19.35 19.48 19.13 19.48 31,023 -0.02(-0.09%)
Jul 27, 2021 19.25 19.50 18.99 19.50 46,628 -0.09(-0.47%)
Jul 26, 2021 19.70 19.78 19.57 19.59 20,924 -0.49(-2.43%)
Jul 23, 2021 20.08 20.16 19.97 20.08 26,928 -0.13(-0.64%)
Jul 22, 2021 20.31 20.43 20.21 20.21 19,924 +0.13(+0.64%)
Jul 21, 2021 19.94 20.08 19.90 20.08 21,277 +0.28(+1.40%)
Jul 20, 2021 19.63 19.86 19.55 19.80 21,672 +0.18(+0.94%)
Jul 19, 2021 19.47 19.92 19.47 19.62 31,779 -0.67(-3.32%)
Jul 16, 2021 20.63 20.63 20.09 20.29 63,768 -0.70(-3.34%)
Jul 15, 2021 21.00 21.19 20.98 20.99 35,600 -0.10(-0.48%)
Jul 14, 2021 21.28 21.33 21.10 21.10 5,977 -0.18(-0.82%)
Jul 13, 2021 21.24 21.46 21.24 21.27 29,286 +0.20(+0.96%)
Jul 12, 2021 21.20 21.25 21.07 21.07 25,084 -0.43(-2.01%)
Jul 09, 2021 21.21 21.53 21.17 21.50 22,794 +0.29(+1.39%)
Jul 08, 2021 21.20 21.36 21.12 21.21 27,821 -0.18(-0.82%)
Jul 07, 2021 21.33 21.46 21.30 21.38 26,668 +0.17(+0.78%)
Jul 06, 2021 21.43 21.64 21.15 21.21 23,256 -0.06(-0.30%)
Jul 02, 2021 21.30 21.30 21.14 21.28 27,821 -0.20(-0.94%)
Jul 01, 2021 21.61 21.61 21.37 21.48 30,055 -0.06(-0.30%)
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%)
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.