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 (%)
Nov 30, 2012 17.46 17.58 17.39 17.58 3,892 +0.30(+1.74%)
Nov 29, 2012 17.19 17.28 17.16 17.28 9,839 -0.22(-1.27%)
Nov 28, 2012 17.20 17.51 17.18 17.51 15,156 +0.25(+1.43%)
Nov 27, 2012 17.18 17.37 17.18 17.26 12,575 -0.08(-0.45%)
Nov 26, 2012 17.21 17.39 17.21 17.34 12,103 -0.14(-0.79%)
Nov 23, 2012 17.22 17.67 17.22 17.48 8,279 +0.19(+1.11%)
Nov 21, 2012 17.18 17.28 17.12 17.28 8,309 +0.11(+0.63%)
Nov 20, 2012 17.23 17.33 17.15 17.18 13,319 -0.16(-0.93%)
Nov 19, 2012 17.27 17.42 17.14 17.34 34,036 +0.01(+0.07%)
Nov 16, 2012 17.30 17.38 17.25 17.33 10,993 +0.14(+0.80%)
Nov 15, 2012 17.26 17.31 17.16 17.19 13,054 +0.26(+1.56%)
Nov 14, 2012 17.31 17.31 16.91 16.92 17,118 -0.11(-0.67%)
Nov 13, 2012 17.06 17.18 16.99 17.04 13,648 -0.27(-1.56%)
Nov 12, 2012 17.31 17.31 17.16 17.31 5,062 -0.11(-0.65%)
Nov 09, 2012 17.18 17.48 17.18 17.42 12,723 +0.42(+2.47%)
Nov 08, 2012 17.36 17.37 16.99 17.00 12,383 -0.43(-2.44%)
Nov 07, 2012 17.83 17.83 17.43 17.43 32,439 -0.58(-3.20%)
Nov 06, 2012 17.90 18.02 17.87 18.00 10,393 -0.09(-0.50%)
Nov 05, 2012 17.97 18.09 17.90 18.09 12,810 +0.38(+2.13%)
Nov 02, 2012 18.03 18.03 17.72 17.72 18,641 -0.30(-1.67%)
Nov 01, 2012 17.73 18.03 17.73 18.02 27,546 +0.88(+5.15%)
Oct 31, 2012 17.28 17.28 17.12 17.13 26,343 -0.59(-3.35%)
Oct 26, 2012 17.86 17.73 17.73 17.73 34,157 -0.31(-1.73%)
Oct 25, 2012 18.29 18.29 18.04 18.04 5,675 +0.01(+0.03%)
Oct 24, 2012 18.10 18.12 17.97 18.03 14,214 +0.49(+2.81%)
Oct 23, 2012 17.51 17.61 17.43 17.54 26,336 -0.19(-1.05%)
Oct 19, 2012 17.93 17.93 17.63 17.73 18,666 -0.61(-3.34%)
Oct 18, 2012 18.27 18.54 18.27 18.34 17,393 +0.34(+1.87%)
Oct 17, 2012 17.81 18.00 17.79 18.00 11,062 +0.49(+2.81%)
Oct 16, 2012 17.39 17.52 17.39 17.51 13,314 +0.06(+0.34%)
Oct 15, 2012 17.44 17.48 17.25 17.45 19,548 -0.05(-0.27%)
Oct 12, 2012 17.55 17.55 17.47 17.50 8,717 -0.02(-0.14%)
Oct 11, 2012 17.43 17.52 17.37 17.52 25,660 +0.92(+5.53%)
Oct 10, 2012 16.79 16.79 16.61 16.61 13,454 -0.03(-0.18%)
Oct 09, 2012 16.83 16.91 16.64 16.64 32,078 +0.27(+1.65%)
Oct 08, 2012 16.61 16.66 16.33 16.37 25,773 -0.55(-3.23%)
Oct 05, 2012 16.80 16.96 16.77 16.91 64,810 +1.50(+9.73%)
Oct 04, 2012 15.37 15.41 15.18 15.41 34,946 +0.14(+0.90%)
Oct 03, 2012 15.33 15.34 15.26 15.27 8,702 -0.09(-0.59%)
Oct 02, 2012 15.42 15.45 15.32 15.36 5,506 +0.04(+0.23%)
Oct 01, 2012 15.43 15.45 15.33 15.33 15,659 -0.02(-0.12%)
Sep 28, 2012 15.44 15.51 15.30 15.35 14,876 -0.11(-0.70%)
Sep 27, 2012 15.36 15.59 15.36 15.45 28,331 +0.45(+3.00%)
Sep 26, 2012 15.18 15.20 15.00 15.00 18,528 -0.29(-1.92%)
Sep 25, 2012 15.68 15.68 15.30 15.30 12,048 -0.28(-1.77%)
Sep 24, 2012 15.58 15.71 15.53 15.57 19,281 -0.06(-0.38%)
Sep 21, 2012 15.70 15.70 15.49 15.63 35,704 +0.13(+0.81%)
Sep 20, 2012 15.63 15.63 15.48 15.51 21,091 -0.28(-1.79%)
Sep 19, 2012 15.72 15.86 15.65 15.79 39,919 +0.15(+0.96%)
Sep 18, 2012 15.73 15.73 15.59 15.64 23,455 -0.33(-2.07%)
Sep 17, 2012 15.89 15.97 15.81 15.97 13,676 -0.13(-0.78%)
Sep 14, 2012 15.89 16.10 15.89 16.10 30,472 +0.22(+1.40%)
Sep 13, 2012 15.60 16.02 15.56 15.87 21,491 +0.01(+0.08%)
Sep 12, 2012 15.76 15.86 15.59 15.86 10,275 +0.32(+2.05%)
Sep 11, 2012 15.52 15.62 15.49 15.54 33,021 +0.13(+0.86%)
Sep 10, 2012 15.51 15.66 15.38 15.41 8,067 +0.14(+0.94%)
Sep 07, 2012 15.09 15.27 15.08 15.27 15,332 +0.19(+1.23%)
Sep 06, 2012 15.00 15.19 14.99 15.08 11,453 +0.29(+1.99%)
Sep 05, 2012 14.88 14.98 14.79 14.79 10,450 -0.36(-2.38%)
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.