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 (%)
Jan 31, 2005 36.15 36.50 36.10 36.48 38,700 +0.48(+1.33%)
Jan 28, 2005 36.42 36.50 35.82 36.00 19,300 -0.42(-1.15%)
Jan 27, 2005 36.04 36.53 36.01 36.42 10,700 +0.28(+0.77%)
Jan 26, 2005 36.15 36.38 35.97 36.14 12,000 -0.11(-0.30%)
Jan 25, 2005 36.30 36.90 36.25 36.25 44,800 +0.73(+2.06%)
Jan 24, 2005 35.53 36.12 35.52 35.52 22,400 +0.12(+0.34%)
Jan 21, 2005 35.32 35.86 35.32 35.40 20,700 +0.38(+1.09%)
Jan 20, 2005 35.45 35.50 34.98 35.02 23,300 -0.58(-1.63%)
Jan 19, 2005 36.29 36.29 35.50 35.60 89,200 -0.68(-1.87%)
Jan 18, 2005 35.83 36.29 35.57 36.28 13,200 +0.59(+1.65%)
Jan 14, 2005 35.00 35.69 35.00 35.69 18,200 +0.27(+0.76%)
Jan 13, 2005 35.50 35.60 35.26 35.42 8,000 -0.22(-0.62%)
Jan 12, 2005 34.74 35.74 34.74 35.64 26,000 +0.94(+2.71%)
Jan 11, 2005 34.70 34.92 34.61 34.70 16,600 +0.30(+0.87%)
Jan 10, 2005 34.72 34.72 34.01 34.40 21,700 -0.33(-0.95%)
Jan 07, 2005 35.05 35.05 34.40 34.73 16,900 -0.47(-1.34%)
Jan 06, 2005 34.50 35.35 34.50 35.20 36,900 +0.80(+2.33%)
Jan 05, 2005 35.20 35.32 34.40 34.40 31,300 -1.03(-2.91%)
Jan 04, 2005 36.51 36.51 35.41 35.43 48,100 -1.08(-2.96%)
Jan 03, 2005 37.50 37.50 36.47 36.51 21,700 -0.79(-2.12%)
Dec 31, 2004 37.02 37.40 37.02 37.30 16,600 +0.26(+0.70%)
Dec 30, 2004 36.98 37.17 36.93 37.04 10,100 +0.26(+0.71%)
Dec 29, 2004 36.70 36.78 36.65 36.78 9,400 -0.20(-0.54%)
Dec 28, 2004 36.86 37.10 36.77 36.98 25,100 +0.43(+1.18%)
Dec 27, 2004 36.50 36.69 36.32 36.55 10,100 -0.02(-0.05%)
Dec 23, 2004 36.57 36.80 36.53 36.57 13,900 -0.11(-0.30%)
Dec 22, 2004 36.30 36.81 36.30 36.68 29,200 +0.43(+1.19%)
Dec 21, 2004 35.95 36.38 35.95 36.25 42,900 +0.86(+2.43%)
Dec 20, 2004 35.60 35.90 35.27 35.39 19,400 -0.32(-0.90%)
Dec 17, 2004 35.55 35.88 35.52 35.71 26,300 -0.24(-0.67%)
Dec 16, 2004 36.05 36.10 35.65 35.95 41,800 -0.35(-0.96%)
Dec 15, 2004 35.85 36.50 35.85 36.30 67,200 +1.58(+4.55%)
Dec 14, 2004 34.75 34.96 34.69 34.72 13,400 +0.07(+0.20%)
Dec 13, 2004 34.31 34.65 34.12 34.65 31,500 +0.47(+1.38%)
Dec 10, 2004 34.50 34.50 34.18 34.18 15,000 -0.59(-1.70%)
Dec 09, 2004 34.50 34.80 34.50 34.77 19,300 +0.18(+0.52%)
Dec 08, 2004 35.30 35.30 34.20 34.59 29,700 -0.61(-1.73%)
Dec 07, 2004 35.88 35.88 35.17 35.20 35,100 -1.04(-2.87%)
Dec 06, 2004 36.06 36.27 35.92 36.24 78,900 +0.35(+0.98%)
Dec 03, 2004 35.95 36.08 35.65 35.89 32,700 -0.22(-0.61%)
Dec 02, 2004 37.23 37.23 35.85 36.11 42,900 -1.11(-2.98%)
Dec 01, 2004 37.22 37.30 37.08 37.22 39,400 +0.02(+0.05%)
Nov 30, 2004 37.60 37.63 37.20 37.20 27,100 -0.40(-1.06%)
Nov 29, 2004 37.88 37.96 37.60 37.60 30,700 -0.28(-0.74%)
Nov 26, 2004 37.70 37.99 37.70 37.88 6,200 +0.24(+0.64%)
Nov 24, 2004 37.50 37.67 37.34 37.64 17,800 +0.11(+0.29%)
Nov 23, 2004 37.25 37.65 37.25 37.53 17,700 +0.42(+1.13%)
Nov 22, 2004 37.00 37.18 36.54 37.11 14,100 -0.01(-0.03%)
Nov 19, 2004 36.89 37.12 36.55 37.12 41,000 -0.11(-0.30%)
Nov 18, 2004 37.25 37.50 37.11 37.23 93,900 +0.13(+0.35%)
Nov 17, 2004 36.99 37.29 36.99 37.10 52,900 +0.11(+0.30%)
Nov 16, 2004 37.40 37.40 36.93 36.99 34,800 -0.13(-0.35%)
Nov 15, 2004 37.55 37.55 37.07 37.12 39,800 -0.06(-0.16%)
Nov 12, 2004 36.90 37.18 36.72 37.18 91,300 +0.08(+0.22%)
Nov 11, 2004 36.75 37.10 36.75 37.10 76,100 +0.28(+0.76%)
Nov 10, 2004 36.75 36.95 36.70 36.82 39,800 +1.17(+3.28%)
Nov 09, 2004 35.66 35.98 35.64 35.65 11,100 -0.05(-0.14%)
Nov 08, 2004 36.00 36.01 35.70 35.70 18,800 -0.64(-1.76%)
Nov 05, 2004 36.30 36.50 36.03 36.34 20,900 -0.96(-2.57%)
Nov 04, 2004 36.75 37.65 36.66 37.30 30,300 +1.23(+3.41%)
Nov 03, 2004 35.50 36.10 35.50 36.07 19,400 +0.64(+1.81%)
Nov 02, 2004 35.48 35.79 35.43 35.43 15,000 +0.23(+0.65%)
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.