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 (%)
Sep 30, 2010 23.23 23.31 23.09 23.22 722 -0.10(-0.43%)
Sep 29, 2010 23.24 23.32 23.05 23.32 43,999 +0.13(+0.56%)
Sep 28, 2010 23.23 23.24 22.92 23.19 940 -0.29(-1.25%)
Sep 27, 2010 23.60 23.60 23.41 23.48 46,697 -0.70(-2.91%)
Sep 24, 2010 23.84 24.18 23.84 24.18 40,202 +0.65(+2.75%)
Sep 23, 2010 23.65 23.90 23.49 23.54 330 -0.25(-1.07%)
Sep 22, 2010 23.79 23.98 23.68 23.79 18,640 +0.05(+0.19%)
Sep 21, 2010 23.87 23.98 23.68 23.74 1,054 -0.29(-1.22%)
Sep 20, 2010 23.70 24.04 23.67 24.04 45,118 +0.57(+2.45%)
Sep 17, 2010 23.46 23.72 23.36 23.46 24,498 -0.06(-0.24%)
Sep 15, 2010 23.40 23.64 23.23 23.52 22,394 -0.24(-1.00%)
Sep 14, 2010 23.74 23.91 23.72 23.76 832 -0.05(-0.19%)
Sep 13, 2010 23.72 23.91 23.68 23.80 21,539 +0.42(+1.81%)
Sep 10, 2010 23.50 23.50 23.10 23.38 26,466 -0.05(-0.19%)
Sep 09, 2010 23.46 23.60 23.38 23.42 695 +0.65(+2.87%)
Sep 08, 2010 22.77 22.84 22.65 22.77 692 +0.32(+1.41%)
Sep 07, 2010 22.82 22.82 22.45 22.45 16,057 -0.48(-2.11%)
Sep 03, 2010 22.84 23.11 22.84 22.94 20,454 +0.28(+1.22%)
Sep 02, 2010 22.64 22.69 22.56 22.66 17,094 -0.32(-1.40%)
Sep 01, 2010 22.47 22.98 22.45 22.98 31,559 +1.04(+4.72%)
Aug 31, 2010 21.90 22.10 21.73 21.95 266 -0.19(-0.86%)
Aug 30, 2010 22.51 22.51 22.11 22.14 33,313 -1.18(-5.05%)
Aug 27, 2010 23.32 23.38 22.80 23.32 28,728 +0.58(+2.55%)
Aug 26, 2010 22.82 23.20 22.62 22.74 17,312 -0.48(-2.06%)
Aug 25, 2010 22.98 23.34 22.98 23.22 24,684 +0.72(+3.21%)
Aug 24, 2010 22.36 22.65 22.36 22.49 465 -0.34(-1.48%)
Aug 23, 2010 23.17 23.17 22.83 22.83 34,992 -1.04(-4.34%)
Aug 20, 2010 23.60 23.89 23.60 23.87 28,637 +0.33(+1.41%)
Aug 19, 2010 23.89 23.89 23.41 23.54 184 -0.34(-1.44%)
Aug 18, 2010 23.91 24.01 23.71 23.88 461 -0.14(-0.59%)
Aug 17, 2010 24.08 24.12 23.79 24.02 559 +0.12(+0.49%)
Aug 16, 2010 23.71 23.95 23.65 23.90 60,570 +0.35(+1.51%)
Aug 13, 2010 23.55 23.67 23.41 23.55 33,895 +0.75(+3.29%)
Aug 12, 2010 22.65 23.01 22.64 22.80 56,033 +0.30(+1.35%)
Aug 11, 2010 22.92 22.92 22.47 22.49 31,905 -0.80(-3.43%)
Aug 10, 2010 23.35 23.44 23.18 23.29 32,173 -0.63(-2.61%)
Aug 09, 2010 23.72 23.94 23.70 23.92 34,731 +1.00(+4.35%)
Aug 06, 2010 22.92 23.03 22.71 22.92 17,765 -0.81(-3.39%)
Aug 05, 2010 23.58 23.81 23.53 23.73 20,756 +0.07(+0.29%)
Aug 04, 2010 23.38 23.66 23.31 23.66 1,315 +1.28(+5.74%)
Aug 03, 2010 22.23 22.46 22.23 22.38 255 -0.10(-0.43%)
Aug 02, 2010 22.33 22.47 22.25 22.47 29,049 +0.47(+2.15%)
Jul 30, 2010 22.00 22.02 21.72 22.00 17,852 -0.05(-0.20%)
Jul 29, 2010 22.23 22.47 21.90 22.04 827 -0.09(-0.41%)
Jul 28, 2010 22.18 22.19 21.95 22.13 13,242 -0.19(-0.86%)
Jul 27, 2010 22.40 22.46 22.22 22.33 303 -0.06(-0.25%)
Jul 26, 2010 21.94 22.38 21.94 22.38 24,402 +0.23(+1.04%)
Jul 23, 2010 21.95 22.24 21.90 22.15 30,397 +0.28(+1.26%)
Jul 22, 2010 21.78 21.97 21.75 21.87 2,028 +0.34(+1.60%)
Jul 21, 2010 21.72 21.83 21.44 21.53 49,941 +0.18(+0.84%)
Jul 20, 2010 20.80 21.37 20.80 21.35 979 +0.38(+1.83%)
Jul 19, 2010 20.84 21.38 20.81 20.97 27,027 +0.35(+1.72%)
Jul 16, 2010 20.61 21.04 20.44 20.61 44,885 -0.28(-1.35%)
Jul 15, 2010 20.82 21.01 20.67 20.89 18,999 -0.12(-0.59%)
Jul 14, 2010 20.58 21.09 20.58 21.02 228 -0.26(-1.22%)
Jul 13, 2010 21.22 21.29 21.06 21.28 475 +0.19(+0.88%)
Jul 12, 2010 21.06 21.27 21.02 21.09 21,956 -0.21(-1.00%)
Jul 09, 2010 21.31 21.36 20.76 21.31 38,425 +0.33(+1.58%)
Jul 08, 2010 21.13 21.13 20.74 20.97 26,933 -0.33(-1.53%)
Jul 07, 2010 20.65 21.38 20.65 21.30 43,271 +0.46(+2.19%)
Jul 06, 2010 21.07 21.18 20.73 20.84 408 +0.11(+0.54%)
Jul 02, 2010 20.73 20.90 20.57 20.73 66,367 -0.42(-1.97%)
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.