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 (%)
Dec 30, 2011 33.27 33.43 33.08 33.08 6,702 -0.19(-0.57%)
Dec 29, 2011 33.01 33.59 33.01 33.27 21,140 +0.65(+1.99%)
Dec 28, 2011 33.34 33.34 32.60 32.62 16,406 -0.56(-1.69%)
Dec 27, 2011 33.46 33.70 33.17 33.18 17,728 -0.39(-1.16%)
Dec 23, 2011 33.61 33.75 33.40 33.57 14,623 +0.47(+1.42%)
Dec 21, 2011 33.15 33.25 32.41 33.10 19,667 -0.71(-2.10%)
Dec 20, 2011 32.80 33.81 32.78 33.81 22,425 +1.37(+4.22%)
Dec 19, 2011 33.13 33.36 32.39 32.44 19,301 -1.04(-3.11%)
Dec 16, 2011 33.31 33.64 32.93 33.48 27,422 +0.63(+1.92%)
Dec 15, 2011 33.23 33.36 32.82 32.85 10,999 -0.45(-1.35%)
Dec 14, 2011 33.52 33.91 33.24 33.30 15,067 +0.05(+0.15%)
Dec 13, 2011 34.06 34.08 33.25 33.25 7,357 +0.00(+0.00%)
Dec 12, 2011 33.77 33.80 33.10 33.25 24,822 -1.20(-3.48%)
Dec 09, 2011 34.14 34.79 34.14 34.45 9,623 +0.83(+2.47%)
Dec 08, 2011 34.58 34.63 33.62 33.62 10,726 -1.14(-3.28%)
Dec 07, 2011 34.64 35.07 34.44 34.76 6,309 -0.03(-0.09%)
Dec 06, 2011 34.72 34.97 34.62 34.79 8,864 -0.29(-0.83%)
Dec 05, 2011 35.45 35.50 34.95 35.08 7,998 +0.08(+0.23%)
Dec 02, 2011 35.90 35.96 35.00 35.00 8,240 -0.99(-2.75%)
Dec 01, 2011 36.00 36.70 35.86 35.99 17,061 -1.27(-3.41%)
Nov 30, 2011 36.64 37.26 35.90 37.26 38,023 +2.39(+6.85%)
Nov 29, 2011 35.10 35.37 34.87 34.87 9,458 +0.23(+0.66%)
Nov 28, 2011 34.57 34.80 34.25 34.64 16,895 +1.17(+3.50%)
Nov 25, 2011 33.40 33.75 33.24 33.47 9,053 -0.33(-0.98%)
Nov 23, 2011 34.53 34.56 33.80 33.80 19,643 -1.31(-3.73%)
Nov 22, 2011 35.17 35.18 34.60 35.11 16,276 +0.46(+1.33%)
Nov 21, 2011 35.26 35.42 34.50 34.65 19,225 -1.42(-3.94%)
Nov 18, 2011 36.72 36.72 36.07 36.07 12,687 -0.93(-2.51%)
Nov 17, 2011 37.72 37.86 36.57 37.00 16,154 +0.13(+0.35%)
Nov 16, 2011 37.32 37.50 36.61 36.87 11,471 -1.38(-3.61%)
Nov 15, 2011 38.28 38.52 37.74 38.25 5,453 -0.27(-0.70%)
Nov 14, 2011 38.48 38.86 38.30 38.52 5,015 +0.30(+0.78%)
Nov 11, 2011 38.00 38.40 37.67 38.22 19,617 +0.93(+2.49%)
Nov 10, 2011 38.09 38.13 37.18 37.29 8,266 -0.91(-2.38%)
Nov 09, 2011 39.23 39.29 37.85 38.20 19,300 -2.96(-7.19%)
Nov 08, 2011 40.80 41.16 40.00 41.16 12,196 +0.19(+0.46%)
Nov 07, 2011 40.76 41.00 40.27 40.97 20,612 +2.12(+5.46%)
Nov 04, 2011 38.84 39.00 38.34 38.85 16,855 +1.41(+3.77%)
Nov 03, 2011 37.31 37.44 36.34 37.44 10,016 +0.50(+1.35%)
Nov 02, 2011 36.55 36.94 36.12 36.94 8,693 +1.54(+4.35%)
Nov 01, 2011 35.13 35.94 35.00 35.40 20,257 -0.96(-2.64%)
Oct 31, 2011 37.50 37.50 36.36 36.36 22,057 -1.51(-3.99%)
Oct 28, 2011 37.62 38.61 37.20 37.87 44,263 -5.13(-11.93%)
Oct 27, 2011 38.91 43.00 38.52 43.00 37,273 +5.52(+14.73%)
Oct 26, 2011 37.50 37.50 36.47 37.48 18,269 +0.92(+2.52%)
Oct 25, 2011 36.97 37.37 36.52 36.56 33,161 +0.62(+1.73%)
Oct 24, 2011 34.30 35.94 34.30 35.94 22,637 +1.71(+5.00%)
Oct 21, 2011 33.75 34.54 33.75 34.23 7,285 +0.76(+2.27%)
Oct 20, 2011 33.66 33.77 33.18 33.47 6,369 -1.43(-4.10%)
Oct 19, 2011 35.26 35.42 34.41 34.90 7,328 -0.73(-2.05%)
Oct 18, 2011 35.32 35.75 34.28 35.63 11,612 +0.42(+1.19%)
Oct 17, 2011 36.37 36.43 35.06 35.21 17,307 -1.14(-3.14%)
Oct 14, 2011 36.36 36.72 35.91 36.35 6,251 +0.13(+0.36%)
Oct 13, 2011 36.26 36.72 35.73 36.22 8,968 -0.43(-1.17%)
Oct 12, 2011 35.73 36.80 35.73 36.65 33,935 +1.75(+5.01%)
Oct 11, 2011 34.08 35.21 34.08 34.90 10,608 -1.95(-5.29%)
Oct 10, 2011 35.87 36.85 35.83 36.85 13,922 +1.21(+3.40%)
Oct 07, 2011 36.66 36.72 35.58 35.64 11,512 -0.10(-0.28%)
Oct 06, 2011 35.16 35.84 34.80 35.74 7,662 +0.92(+2.64%)
Oct 05, 2011 34.39 34.82 34.17 34.82 20,548 +0.77(+2.26%)
Oct 04, 2011 33.10 34.23 32.36 34.05 18,851 +0.51(+1.52%)
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.