Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.91 USD -0.38 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.75 39.59 39.59 39.59 4,400 +0.50(+1.28%)
Dec 30, 2015 39.16 39.26 38.93 39.09 4,179 -0.33(-0.84%)
Dec 29, 2015 39.48 39.52 39.19 39.42 9,748 -0.14(-0.35%)
Dec 28, 2015 39.40 39.58 39.33 39.56 5,991 -0.64(-1.59%)
Dec 24, 2015 40.01 40.20 40.20 40.20 78,100 -0.65(-1.59%)
Dec 23, 2015 40.56 40.95 40.56 40.85 5,188 +0.36(+0.89%)
Dec 22, 2015 40.04 40.60 40.04 40.49 5,902 +0.62(+1.56%)
Dec 21, 2015 39.91 40.09 39.53 39.87 29,649 -0.43(-1.07%)
Dec 18, 2015 39.59 40.47 39.51 40.30 26,565 +1.20(+3.07%)
Dec 17, 2015 39.51 39.51 38.95 39.10 7,155 -0.45(-1.14%)
Dec 16, 2015 39.46 39.56 38.99 39.55 15,399 +4.40(+12.52%)
Dec 15, 2015 35.03 35.35 34.96 35.15 14,756 +0.17(+0.49%)
Dec 14, 2015 35.02 35.21 34.52 34.98 7,469 +0.18(+0.52%)
Dec 11, 2015 34.74 35.08 34.67 34.80 26,835 +0.30(+0.87%)
Dec 10, 2015 34.74 34.74 34.37 34.50 10,358 -1.18(-3.31%)
Dec 09, 2015 35.70 36.00 35.51 35.68 4,351 +0.06(+0.17%)
Dec 08, 2015 35.46 35.64 35.21 35.62 13,719 -0.85(-2.33%)
Dec 07, 2015 36.87 36.87 36.28 36.47 17,916 -1.17(-3.11%)
Dec 04, 2015 37.21 37.65 37.19 37.64 6,380 -0.02(-0.05%)
Dec 03, 2015 38.09 38.17 37.63 37.66 5,847 -0.02(-0.05%)
Dec 02, 2015 37.91 38.05 37.53 37.68 7,607 +0.11(+0.29%)
Dec 01, 2015 37.33 37.64 37.26 37.57 11,080 +1.14(+3.13%)
Nov 30, 2015 36.02 36.43 36.02 36.43 10,906 +0.29(+0.80%)
Nov 27, 2015 36.09 36.20 35.88 36.14 7,629 -3.28(-8.32%)
Nov 25, 2015 39.26 39.42 39.42 39.42 3,200 +0.10(+0.25%)
Nov 24, 2015 38.84 39.36 38.79 39.32 5,412 -0.11(-0.28%)
Nov 23, 2015 39.56 39.61 39.27 39.43 6,729 -0.67(-1.67%)
Nov 20, 2015 40.18 40.35 40.07 40.10 4,532 +0.11(+0.28%)
Nov 19, 2015 39.95 40.33 39.95 39.99 9,146 +0.22(+0.55%)
Nov 18, 2015 39.18 39.81 39.18 39.77 15,067 +0.77(+1.97%)
Nov 17, 2015 39.09 39.13 38.83 39.00 15,875 -1.37(-3.39%)
Nov 16, 2015 39.82 40.49 39.80 40.37 8,492 +0.55(+1.38%)
Nov 13, 2015 40.15 40.15 39.70 39.82 11,834 -0.70(-1.73%)
Nov 12, 2015 40.74 40.80 40.36 40.52 3,040 -0.82(-1.98%)
Nov 11, 2015 41.47 41.52 41.17 41.34 13,161 -0.21(-0.51%)
Nov 10, 2015 41.50 41.58 41.32 41.55 5,511 -0.23(-0.55%)
Nov 09, 2015 42.26 42.38 41.71 41.78 16,149 -0.82(-1.92%)
Nov 06, 2015 42.15 42.60 42.02 42.60 3,197 +0.11(+0.26%)
Nov 05, 2015 42.57 42.66 42.10 42.49 7,864 -0.81(-1.87%)
Nov 04, 2015 43.88 43.98 43.26 43.30 13,721 -0.21(-0.48%)
Nov 03, 2015 43.06 43.57 43.06 43.51 8,935 +0.48(+1.12%)
Nov 02, 2015 42.55 43.03 42.55 43.03 12,217 +1.12(+2.67%)
Oct 30, 2015 42.04 42.06 41.82 41.91 5,359 -0.25(-0.59%)
Oct 29, 2015 42.18 42.19 42.02 42.16 8,807 +0.11(+0.26%)
Oct 28, 2015 42.21 42.51 41.63 42.05 11,477 -0.20(-0.47%)
Oct 27, 2015 42.27 42.27 42.01 42.25 7,550 -1.35(-3.10%)
Oct 26, 2015 43.76 43.77 43.52 43.60 5,688 -1.36(-3.02%)
Oct 23, 2015 44.59 44.96 44.51 44.96 16,445 +3.82(+9.29%)
Oct 22, 2015 40.66 41.14 40.65 41.14 13,410 +0.78(+1.93%)
Oct 21, 2015 40.56 40.69 40.36 40.36 11,633 -1.12(-2.70%)
Oct 20, 2015 41.50 41.56 41.26 41.48 9,119 -0.77(-1.82%)
Oct 19, 2015 42.21 42.37 42.07 42.25 10,134 +0.02(+0.05%)
Oct 16, 2015 41.83 42.27 41.78 42.23 5,169 +0.10(+0.24%)
Oct 15, 2015 41.48 42.13 41.32 42.13 25,250 +1.48(+3.64%)
Oct 14, 2015 40.81 41.03 40.65 40.65 9,655 +0.06(+0.15%)
Oct 13, 2015 40.98 41.23 40.59 40.59 18,013 -1.21(-2.89%)
Oct 12, 2015 41.92 41.92 41.64 41.80 13,536 +0.59(+1.43%)
Oct 09, 2015 41.16 41.27 40.99 41.21 14,784 -1.30(-3.06%)
Oct 08, 2015 41.63 42.64 41.47 42.51 23,509 -0.35(-0.82%)
Oct 07, 2015 42.77 43.24 42.47 42.86 11,027 +2.12(+5.20%)
Oct 06, 2015 40.59 40.86 40.58 40.74 14,842 -0.24(-0.59%)
Oct 05, 2015 40.63 41.12 40.50 40.98 19,577 -0.37(-0.89%)
Oct 02, 2015 39.90 41.43 39.83 41.35 30,900 +2.58(+6.65%)
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.