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, 2016 50.88 51.29 50.88 51.17 5,099 +0.32(+0.63%)
Sep 29, 2016 51.15 51.34 50.62 50.85 8,567 -0.08(-0.16%)
Sep 28, 2016 50.62 50.94 50.40 50.93 5,532 +0.35(+0.69%)
Sep 27, 2016 50.48 50.64 50.44 50.58 5,821 -0.20(-0.39%)
Sep 26, 2016 50.74 51.00 50.56 50.78 11,074 -1.19(-2.29%)
Sep 23, 2016 52.13 52.18 51.84 51.97 2,592 -1.22(-2.29%)
Sep 22, 2016 53.05 53.34 53.05 53.19 6,294 +1.43(+2.76%)
Sep 21, 2016 51.42 51.82 51.17 51.76 4,845 +0.89(+1.75%)
Sep 20, 2016 50.79 51.12 50.79 50.87 7,540 +0.48(+0.95%)
Sep 19, 2016 49.35 50.48 49.35 50.39 78,284 -0.01(-0.02%)
Sep 16, 2016 50.49 50.53 50.24 50.40 4,722 -0.27(-0.53%)
Sep 15, 2016 50.41 50.72 50.28 50.67 4,079 +0.91(+1.83%)
Sep 14, 2016 49.88 49.88 49.70 49.76 2,662 +0.08(+0.16%)
Sep 13, 2016 50.10 50.10 49.45 49.68 6,915 -1.71(-3.33%)
Sep 12, 2016 50.69 51.49 50.61 51.39 6,190 -0.42(-0.81%)
Sep 09, 2016 52.50 52.50 51.61 51.81 7,032 -0.89(-1.69%)
Sep 08, 2016 52.33 52.78 52.31 52.70 21,164 -0.05(-0.09%)
Sep 07, 2016 52.59 52.83 52.00 52.75 22,174 +1.20(+2.33%)
Sep 06, 2016 51.41 51.71 51.28 51.55 6,484 +0.73(+1.44%)
Sep 02, 2016 50.64 50.82 50.82 50.82 1,700 +0.70(+1.40%)
Sep 01, 2016 50.11 50.32 49.86 50.12 7,828 -1.01(-1.98%)
Aug 31, 2016 51.25 51.43 50.88 51.13 7,380 +0.54(+1.07%)
Aug 30, 2016 50.67 50.67 50.51 50.59 3,291 -0.17(-0.33%)
Aug 29, 2016 50.34 50.77 50.34 50.76 3,876 +0.79(+1.58%)
Aug 26, 2016 50.33 50.73 49.95 49.97 6,107 -0.07(-0.14%)
Aug 25, 2016 50.10 50.21 49.99 50.04 30,362 +0.06(+0.12%)
Aug 24, 2016 50.33 50.33 49.86 49.98 14,807 -0.27(-0.54%)
Aug 23, 2016 50.64 50.73 50.01 50.25 15,106 -0.44(-0.87%)
Aug 22, 2016 50.38 50.81 50.38 50.69 4,125 -1.02(-1.97%)
Aug 19, 2016 51.34 51.75 51.23 51.71 4,598 -1.23(-2.32%)
Aug 18, 2016 52.66 53.01 52.66 52.94 2,194 -0.06(-0.11%)
Aug 17, 2016 52.86 53.05 52.49 53.00 8,260 +0.59(+1.13%)
Aug 16, 2016 52.64 52.64 52.17 52.41 7,145 -1.28(-2.38%)
Aug 15, 2016 52.55 53.69 52.55 53.69 35,751 +0.60(+1.13%)
Aug 12, 2016 52.66 53.09 52.58 53.09 4,019 +0.04(+0.08%)
Aug 11, 2016 52.59 53.48 51.78 53.05 17,138 +2.36(+4.66%)
Aug 10, 2016 50.99 50.99 50.57 50.69 3,856 -0.37(-0.72%)
Aug 09, 2016 51.03 51.06 50.80 51.06 4,523 +0.68(+1.35%)
Aug 08, 2016 50.53 50.57 50.37 50.38 3,868 -0.08(-0.16%)
Aug 05, 2016 50.09 50.47 50.09 50.46 4,891 -0.47(-0.92%)
Aug 04, 2016 50.89 50.98 50.77 50.93 2,300 +0.32(+0.63%)
Aug 03, 2016 50.04 50.61 50.04 50.61 8,615 +2.14(+4.42%)
Aug 02, 2016 48.75 48.86 48.26 48.47 3,113 -0.08(-0.16%)
Aug 01, 2016 48.93 48.96 48.50 48.55 9,473 -0.50(-1.02%)
Jul 29, 2016 48.67 49.10 48.65 49.05 7,522 +0.66(+1.36%)
Jul 28, 2016 48.75 48.75 48.00 48.39 13,040 -0.66(-1.35%)
Jul 27, 2016 49.14 49.72 48.80 49.05 16,558 -0.84(-1.68%)
Jul 26, 2016 49.82 50.01 49.75 49.89 7,637 +0.66(+1.34%)
Jul 25, 2016 49.44 49.50 49.23 49.23 2,632 +0.04(+0.08%)
Jul 22, 2016 48.91 49.27 48.91 49.19 3,981 +0.57(+1.17%)
Jul 21, 2016 48.61 48.84 48.51 48.62 3,600 -0.94(-1.90%)
Jul 20, 2016 49.47 49.58 48.65 49.56 6,397 +1.58(+3.29%)
Jul 19, 2016 48.10 48.10 47.83 47.98 2,193 -1.01(-2.06%)
Jul 18, 2016 48.88 49.02 48.53 48.99 4,033 -0.24(-0.49%)
Jul 15, 2016 49.23 49.23 48.99 49.23 2,623 +0.19(+0.39%)
Jul 14, 2016 49.00 49.11 48.97 49.04 3,689 +0.07(+0.14%)
Jul 13, 2016 48.81 48.98 48.67 48.97 4,085 -0.03(-0.06%)
Jul 12, 2016 48.58 49.00 48.58 49.00 8,950 +0.72(+1.49%)
Jul 11, 2016 48.08 48.39 48.08 48.28 6,697 +0.53(+1.11%)
Jul 08, 2016 47.55 47.97 47.48 47.75 5,341 +0.74(+1.57%)
Jul 07, 2016 47.18 47.36 46.93 47.01 6,560 +1.40(+3.07%)
Jul 06, 2016 45.11 45.95 44.95 45.61 8,679 +0.24(+0.53%)
Jul 05, 2016 45.50 45.65 45.31 45.37 2,484 -0.65(-1.41%)
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.