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 (%)
Nov 29, 2019 27.58 27.68 27.15 27.29 22,200 -0.60(-2.15%)
Nov 27, 2019 28.21 28.21 27.77 27.89 43,000 +0.34(+1.23%)
Nov 26, 2019 27.66 27.66 27.30 27.55 44,964 -0.14(-0.51%)
Nov 25, 2019 27.63 27.82 27.56 27.69 32,441 +0.54(+1.99%)
Nov 22, 2019 27.25 27.39 27.10 27.15 20,400 +0.01(+0.04%)
Nov 21, 2019 27.05 27.25 27.00 27.14 19,397 +0.03(+0.11%)
Nov 20, 2019 27.35 27.35 27.01 27.11 28,365 -0.42(-1.53%)
Nov 19, 2019 27.46 27.63 27.32 27.53 40,150 +0.64(+2.38%)
Nov 18, 2019 26.66 27.00 26.66 26.89 37,474 -0.05(-0.19%)
Nov 15, 2019 26.76 27.02 26.70 26.94 55,200 +0.30(+1.13%)
Nov 14, 2019 26.98 26.98 26.63 26.64 68,890 -0.83(-3.02%)
Nov 13, 2019 27.76 27.76 27.35 27.47 41,170 -0.57(-2.03%)
Nov 12, 2019 28.23 28.35 28.03 28.04 43,076 -0.41(-1.44%)
Nov 11, 2019 28.50 28.54 28.37 28.45 33,324 -0.87(-2.97%)
Nov 08, 2019 29.26 29.38 29.19 29.32 39,800 +0.20(+0.69%)
Nov 07, 2019 29.09 29.27 29.05 29.12 29,148 +0.34(+1.18%)
Nov 06, 2019 28.98 28.98 28.73 28.78 47,573 -0.27(-0.93%)
Nov 05, 2019 29.00 29.15 28.92 29.05 64,954 +0.45(+1.57%)
Nov 04, 2019 28.80 28.94 28.55 28.60 60,382 +0.48(+1.71%)
Nov 01, 2019 27.75 28.27 27.75 28.12 68,400 +0.79(+2.89%)
Oct 31, 2019 27.90 27.90 27.33 27.33 59,676 -0.81(-2.88%)
Oct 30, 2019 28.09 28.30 27.92 28.14 46,326 -0.18(-0.64%)
Oct 29, 2019 28.28 28.42 28.16 28.32 32,479 -0.16(-0.56%)
Oct 28, 2019 28.78 28.82 28.32 28.48 39,422 -0.60(-2.06%)
Oct 25, 2019 28.79 29.22 28.79 29.08 41,300 +0.65(+2.29%)
Oct 24, 2019 28.88 28.88 28.29 28.43 46,837 -0.18(-0.63%)
Oct 23, 2019 28.49 28.61 28.10 28.61 99,589 +0.00(+0.00%)
Oct 22, 2019 28.55 28.73 28.39 28.61 43,338 -0.06(-0.21%)
Oct 21, 2019 28.50 28.75 28.44 28.67 32,073 +0.30(+1.06%)
Oct 18, 2019 28.80 28.80 28.27 28.37 47,700 -0.43(-1.49%)
Oct 17, 2019 28.37 28.90 28.34 28.80 42,337 +0.40(+1.41%)
Oct 16, 2019 28.47 28.52 28.29 28.40 33,516 -0.40(-1.39%)
Oct 15, 2019 28.49 28.80 28.42 28.80 58,985 -0.04(-0.14%)
Oct 14, 2019 28.96 29.03 28.73 28.84 47,188 -0.62(-2.10%)
Oct 11, 2019 29.14 29.59 29.14 29.46 43,900 +0.68(+2.36%)
Oct 10, 2019 28.25 28.81 28.25 28.78 45,726 +0.59(+2.09%)
Oct 09, 2019 28.17 28.34 28.03 28.19 84,777 +0.06(+0.21%)
Oct 08, 2019 28.28 28.28 28.02 28.13 56,997 -0.21(-0.74%)
Oct 07, 2019 28.35 28.56 28.08 28.34 79,128 -0.33(-1.15%)
Oct 04, 2019 28.56 28.79 28.46 28.67 50,100 -0.53(-1.82%)
Oct 03, 2019 29.18 29.33 29.07 29.20 47,691 +0.05(+0.17%)
Oct 02, 2019 29.10 29.36 28.91 29.15 169,304 +0.41(+1.43%)
Oct 01, 2019 28.99 29.13 28.57 28.74 49,331 -0.48(-1.64%)
Sep 30, 2019 28.93 29.22 28.77 29.22 33,663 +0.91(+3.21%)
Sep 27, 2019 28.80 28.80 28.23 28.31 54,300 -0.89(-3.05%)
Sep 26, 2019 29.13 29.21 28.99 29.20 23,173 +0.01(+0.03%)
Sep 25, 2019 29.00 29.39 28.86 29.19 64,621 -0.16(-0.55%)
Sep 24, 2019 29.60 29.79 29.02 29.35 56,194 -0.37(-1.24%)
Sep 23, 2019 29.81 29.81 29.36 29.72 57,936 -0.31(-1.03%)
Sep 20, 2019 30.27 30.34 29.89 30.03 22,000 +0.08(+0.27%)
Sep 19, 2019 30.20 30.35 29.88 29.95 38,024 -0.62(-2.03%)
Sep 18, 2019 30.61 30.73 30.32 30.57 33,859 -0.35(-1.13%)
Sep 17, 2019 30.99 31.03 30.29 30.92 76,220 -0.79(-2.49%)
Sep 16, 2019 32.00 32.02 31.60 31.71 44,662 +0.31(+0.99%)
Sep 13, 2019 30.97 31.62 30.97 31.40 41,800 +0.20(+0.64%)
Sep 12, 2019 30.99 31.29 30.77 31.20 53,354 +0.53(+1.73%)
Sep 11, 2019 30.59 30.75 30.43 30.67 69,861 +0.77(+2.58%)
Sep 10, 2019 30.10 30.10 29.77 29.90 58,641 -0.50(-1.64%)
Sep 09, 2019 30.03 30.41 30.03 30.40 60,487 +0.45(+1.50%)
Sep 06, 2019 30.10 30.34 29.94 29.95 42,800 -0.32(-1.06%)
Sep 05, 2019 29.99 30.39 29.94 30.27 50,000 +1.17(+4.02%)
Sep 04, 2019 29.17 29.33 28.88 29.10 339,685 +0.24(+0.83%)
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.