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 (%)
Sep 30, 2005 35.30 35.48 34.98 35.25 31,900 -0.25(-0.70%)
Sep 29, 2005 35.00 35.50 34.85 35.50 52,200 +1.71(+5.06%)
Sep 28, 2005 33.50 33.80 33.50 33.79 24,500 +0.26(+0.78%)
Sep 27, 2005 33.91 34.00 33.31 33.53 52,600 -0.54(-1.58%)
Sep 26, 2005 33.99 34.25 33.71 34.07 19,500 -0.04(-0.12%)
Sep 23, 2005 34.11 34.20 33.75 34.11 25,300 +0.44(+1.31%)
Sep 22, 2005 33.85 33.85 33.38 33.67 28,000 -0.17(-0.50%)
Sep 21, 2005 33.95 34.13 33.77 33.84 16,700 +0.09(+0.27%)
Sep 20, 2005 34.01 34.30 33.72 33.75 25,800 -0.24(-0.71%)
Sep 19, 2005 33.60 34.01 33.60 33.99 25,200 +0.28(+0.83%)
Sep 16, 2005 34.01 34.29 33.43 33.71 44,300 -0.54(-1.58%)
Sep 15, 2005 34.49 34.55 34.25 34.25 10,600 -0.33(-0.95%)
Sep 14, 2005 34.62 34.94 34.40 34.58 43,400 +0.08(+0.23%)
Sep 13, 2005 34.50 34.60 34.18 34.50 18,800 -0.11(-0.32%)
Sep 12, 2005 34.65 35.30 34.50 34.61 36,500 +0.07(+0.20%)
Sep 09, 2005 34.70 34.74 34.35 34.54 39,400 -0.21(-0.60%)
Sep 08, 2005 34.80 34.93 34.60 34.75 19,200 +0.01(+0.03%)
Sep 07, 2005 34.45 34.84 34.38 34.74 30,600 +0.54(+1.58%)
Sep 06, 2005 34.52 34.56 33.57 34.20 86,000 -0.41(-1.18%)
Sep 02, 2005 35.00 35.25 34.61 34.61 49,600 -0.54(-1.54%)
Sep 01, 2005 35.25 35.39 35.02 35.15 61,800 -0.65(-1.82%)
Aug 31, 2005 35.45 35.80 35.30 35.80 67,100 +0.16(+0.45%)
Aug 30, 2005 35.30 35.72 35.30 35.64 27,200 +0.04(+0.11%)
Aug 29, 2005 35.50 35.68 35.16 35.60 69,200 +0.10(+0.28%)
Aug 26, 2005 35.25 35.80 35.22 35.50 62,300 +0.01(+0.03%)
Aug 25, 2005 35.00 35.50 35.00 35.49 81,300 -0.27(-0.76%)
Aug 24, 2005 36.11 36.11 35.75 35.76 66,300 -0.44(-1.22%)
Aug 23, 2005 36.50 36.50 36.20 36.20 32,400 -0.55(-1.50%)
Aug 22, 2005 36.49 36.93 36.49 36.75 58,000 +0.30(+0.82%)
Aug 19, 2005 36.29 36.50 36.14 36.45 45,200 +0.16(+0.44%)
Aug 18, 2005 36.55 36.61 36.06 36.29 89,900 -0.66(-1.79%)
Aug 17, 2005 37.45 37.45 36.90 36.95 148,200 -1.00(-2.64%)
Aug 16, 2005 38.59 38.59 37.95 37.95 95,400 -0.60(-1.56%)
Aug 15, 2005 39.15 39.15 38.55 38.55 168,200 -0.25(-0.64%)
Aug 12, 2005 38.37 40.00 38.30 38.80 192,800 +0.43(+1.12%)
Aug 11, 2005 38.40 38.74 38.00 38.37 91,800 -0.37(-0.96%)
Aug 10, 2005 38.07 38.76 38.00 38.74 66,900 +1.24(+3.31%)
Aug 09, 2005 37.75 37.77 37.50 37.50 28,900 -0.37(-0.98%)
Aug 08, 2005 37.66 37.90 37.66 37.87 38,800 +0.22(+0.58%)
Aug 05, 2005 37.89 37.93 37.52 37.65 31,900 +0.08(+0.21%)
Aug 04, 2005 37.70 37.80 37.39 37.57 64,700 -0.55(-1.44%)
Aug 03, 2005 37.99 38.15 37.54 38.12 130,000 +0.58(+1.55%)
Aug 02, 2005 37.10 37.60 36.94 37.54 88,500 +1.34(+3.70%)
Aug 01, 2005 35.95 36.25 35.95 36.20 74,500 +0.34(+0.95%)
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%)
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.