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, 2005 35.65 35.99 35.65 35.86 60,900 +0.31(+0.87%)
Jul 28, 2005 35.00 35.65 35.00 35.55 62,300 +0.66(+1.89%)
Jul 27, 2005 34.69 34.98 34.60 34.89 68,300 +0.20(+0.58%)
Jul 26, 2005 34.92 34.95 34.59 34.69 57,500 -0.23(-0.66%)
Jul 25, 2005 35.10 35.35 34.92 34.92 84,400 +0.02(+0.06%)
Jul 22, 2005 35.25 35.25 34.30 34.90 89,300 -0.45(-1.27%)
Jul 21, 2005 33.50 35.35 33.32 35.35 172,500 +2.02(+6.06%)
Jul 20, 2005 32.80 33.33 32.80 33.33 29,700 +0.59(+1.80%)
Jul 19, 2005 32.88 32.93 32.65 32.74 26,800 -0.14(-0.43%)
Jul 18, 2005 32.78 33.10 32.78 32.88 27,100 +0.28(+0.86%)
Jul 15, 2005 32.90 32.95 32.45 32.60 51,700 -0.82(-2.45%)
Jul 14, 2005 33.90 33.91 33.30 33.42 45,700 -0.62(-1.82%)
Jul 13, 2005 34.70 34.70 33.95 34.04 62,500 -0.72(-2.07%)
Jul 12, 2005 34.90 34.90 34.60 34.76 56,800 +0.00(+0.00%)
Jul 11, 2005 34.39 34.90 34.32 34.76 63,000 +1.00(+2.96%)
Jul 08, 2005 33.50 33.90 33.50 33.76 30,500 +0.08(+0.24%)
Jul 07, 2005 33.95 33.98 33.40 33.68 75,000 -0.83(-2.41%)
Jul 06, 2005 34.48 34.65 34.40 34.51 23,100 +0.21(+0.61%)
Jul 05, 2005 34.55 34.55 34.25 34.30 28,000 -0.38(-1.10%)
Jul 01, 2005 34.60 34.79 34.51 34.68 10,400 +0.18(+0.52%)
Jun 30, 2005 34.75 34.96 34.50 34.50 41,200 -0.16(-0.46%)
Jun 29, 2005 34.08 34.75 34.06 34.66 84,500 +0.50(+1.46%)
Jun 28, 2005 34.10 34.54 34.10 34.16 32,400 +0.56(+1.67%)
Jun 27, 2005 33.40 33.90 33.35 33.60 14,900 +0.36(+1.08%)
Jun 24, 2005 33.89 33.89 33.22 33.24 12,100 -0.46(-1.36%)
Jun 23, 2005 34.00 34.00 33.70 33.70 12,100 -0.27(-0.79%)
Jun 22, 2005 33.63 34.14 33.63 33.97 19,000 +0.37(+1.10%)
Jun 21, 2005 33.52 34.00 33.52 33.60 28,600 -0.40(-1.18%)
Jun 20, 2005 34.00 34.28 33.96 34.00 8,300 -0.03(-0.09%)
Jun 17, 2005 34.10 34.25 34.01 34.03 16,600 -0.07(-0.21%)
Jun 16, 2005 34.14 34.25 34.02 34.10 32,900 -0.05(-0.15%)
Jun 15, 2005 34.25 34.25 34.06 34.15 9,400 -0.05(-0.15%)
Jun 14, 2005 34.30 34.43 34.07 34.20 38,700 +0.00(+0.00%)
Jun 13, 2005 34.05 34.39 34.05 34.20 9,600 +0.19(+0.56%)
Jun 10, 2005 33.99 34.14 33.90 34.01 10,500 -0.28(-0.82%)
Jun 09, 2005 34.44 34.70 34.11 34.29 30,600 -0.51(-1.47%)
Jun 08, 2005 34.83 34.83 34.31 34.80 13,600 +0.62(+1.81%)
Jun 07, 2005 34.15 34.40 34.04 34.18 19,400 +0.12(+0.35%)
Jun 06, 2005 33.55 34.06 33.55 34.06 21,100 +0.74(+2.22%)
Jun 03, 2005 33.29 33.42 33.29 33.32 13,700 +0.07(+0.21%)
Jun 02, 2005 32.98 33.44 32.98 33.25 21,200 +0.25(+0.76%)
Jun 01, 2005 32.95 33.11 32.80 33.00 39,000 -0.52(-1.55%)
May 31, 2005 33.60 34.00 33.52 33.52 27,200 -0.27(-0.80%)
May 27, 2005 33.60 33.89 33.47 33.79 34,300 +0.22(+0.66%)
May 26, 2005 33.68 33.68 33.45 33.57 65,500 -0.68(-1.99%)
May 25, 2005 34.30 34.36 33.81 34.25 45,100 -0.73(-2.09%)
May 24, 2005 34.93 35.01 34.84 34.98 87,600 +0.09(+0.26%)
May 23, 2005 34.79 35.07 34.47 34.89 46,600 -2.57(-6.86%)
May 20, 2005 37.12 37.50 37.12 37.46 17,500 +0.60(+1.63%)
May 19, 2005 36.60 37.15 36.60 36.86 41,800 +0.46(+1.26%)
May 18, 2005 36.40 36.66 36.30 36.40 55,700 -0.79(-2.12%)
May 17, 2005 36.90 37.20 36.70 37.19 14,400 -0.31(-0.83%)
May 16, 2005 37.05 37.69 37.05 37.50 13,200 +0.20(+0.54%)
May 13, 2005 37.21 37.50 37.14 37.30 10,700 +0.34(+0.92%)
May 12, 2005 37.72 37.95 36.93 36.96 17,800 -0.54(-1.44%)
May 11, 2005 37.15 37.62 37.15 37.50 7,600 -0.18(-0.48%)
May 10, 2005 39.05 39.05 37.50 37.68 19,400 -0.64(-1.67%)
May 09, 2005 38.50 38.64 38.15 38.32 14,600 +0.02(+0.05%)
May 06, 2005 38.23 38.49 38.18 38.30 14,800 -0.05(-0.13%)
May 05, 2005 38.40 38.59 38.10 38.35 9,600 +0.35(+0.92%)
May 04, 2005 37.75 38.10 37.55 38.00 15,200 +0.30(+0.80%)
May 03, 2005 37.50 37.85 37.42 37.70 12,200 +0.36(+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.