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%)
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.