Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.28 USD +0.05 (+0.20%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 23.67 23.69 23.47 23.64 27,065 -0.16(-0.67%)
Mar 30, 2021 23.81 23.98 23.73 23.80 13,017 -0.15(-0.63%)
Mar 29, 2021 23.75 24.09 23.70 23.95 34,950 +0.48(+2.05%)
Mar 26, 2021 23.20 23.47 23.00 23.47 27,800 +0.85(+3.76%)
Mar 25, 2021 22.80 22.80 22.44 22.62 21,133 -0.28(-1.22%)
Mar 24, 2021 23.13 23.15 22.82 22.90 27,512 -0.66(-2.80%)
Mar 23, 2021 23.82 23.82 23.26 23.56 15,200 -0.62(-2.56%)
Mar 22, 2021 24.25 24.25 23.99 24.18 14,039 -0.10(-0.41%)
Mar 19, 2021 23.97 24.28 23.78 24.28 15,200 -0.13(-0.53%)
Mar 18, 2021 24.64 24.64 24.31 24.41 8,477 -0.36(-1.45%)
Mar 17, 2021 24.85 24.89 24.50 24.77 17,836 +0.03(+0.12%)
Mar 16, 2021 25.00 25.01 24.59 24.74 12,243 -0.26(-1.04%)
Mar 15, 2021 24.99 25.07 24.77 25.00 15,590 +0.50(+2.04%)
Mar 12, 2021 24.35 24.50 24.18 24.50 20,800 -0.07(-0.28%)
Mar 11, 2021 24.50 24.78 24.35 24.57 24,003 +0.17(+0.70%)
Mar 10, 2021 23.90 24.40 23.48 24.40 94,682 +0.11(+0.45%)
Mar 09, 2021 24.30 24.39 24.18 24.29 16,933 -0.39(-1.58%)
Mar 08, 2021 24.96 24.97 24.68 24.68 14,321 -0.30(-1.20%)
Mar 05, 2021 24.85 25.15 24.77 24.98 27,000 +1.00(+4.17%)
Mar 04, 2021 24.00 24.21 23.74 23.98 50,794 +0.07(+0.29%)
Mar 03, 2021 24.09 24.09 23.77 23.91 34,519 +0.49(+2.09%)
Mar 02, 2021 23.80 23.84 23.33 23.42 25,592 -0.86(-3.54%)
Mar 01, 2021 24.40 24.48 24.13 24.28 48,885 +0.22(+0.91%)
Feb 26, 2021 24.40 24.40 24.04 24.06 23,300 -0.65(-2.63%)
Feb 25, 2021 25.36 25.57 24.68 24.71 40,776 -0.45(-1.79%)
Feb 24, 2021 25.00 25.18 24.81 25.16 19,685 -0.34(-1.33%)
Feb 23, 2021 25.28 25.58 25.06 25.50 38,515 +0.29(+1.15%)
Feb 22, 2021 25.25 25.39 25.20 25.21 39,535 +0.68(+2.77%)
Feb 19, 2021 24.59 24.66 24.41 24.53 16,300 +0.19(+0.78%)
Feb 18, 2021 24.37 24.43 24.19 24.34 11,464 -0.38(-1.54%)
Feb 17, 2021 24.51 24.75 24.48 24.72 45,275 +0.82(+3.43%)
Feb 16, 2021 24.13 24.29 23.84 23.90 37,818 +0.57(+2.44%)
Feb 12, 2021 23.33 23.61 23.33 23.33 19,200 +0.05(+0.21%)
Feb 11, 2021 23.42 23.49 23.28 23.28 8,493 -0.14(-0.60%)
Feb 10, 2021 23.55 23.55 23.23 23.42 14,458 -0.12(-0.51%)
Feb 09, 2021 23.61 23.70 23.54 23.54 24,361 +0.12(+0.51%)
Feb 08, 2021 23.21 23.42 23.16 23.42 46,339 -0.71(-2.94%)
Feb 05, 2021 23.44 24.13 23.19 24.13 50,100 -0.09(-0.37%)
Feb 04, 2021 24.31 24.34 24.13 24.22 66,174 +0.96(+4.13%)
Feb 03, 2021 23.35 23.42 23.24 23.26 29,493 +0.23(+1.00%)
Feb 02, 2021 23.01 23.09 22.93 23.03 29,109 +0.59(+2.63%)
Feb 01, 2021 22.25 22.44 22.22 22.44 22,102 +0.52(+2.37%)
Jan 29, 2021 22.21 22.41 21.88 21.92 21,600 -0.75(-3.31%)
Jan 28, 2021 22.55 22.87 22.55 22.67 21,427 +0.33(+1.48%)
Jan 27, 2021 22.04 22.34 21.90 22.34 21,929 +0.10(+0.45%)
Jan 26, 2021 22.22 22.28 22.08 22.24 39,818 -0.26(-1.16%)
Jan 25, 2021 22.78 22.78 22.31 22.50 37,541 -0.38(-1.66%)
Jan 22, 2021 23.02 23.05 22.66 22.88 34,500 -1.04(-4.35%)
Jan 21, 2021 24.00 24.02 23.75 23.92 21,774 +0.03(+0.13%)
Jan 20, 2021 23.43 24.05 23.43 23.89 43,233 +0.48(+2.05%)
Jan 19, 2021 23.22 23.69 23.12 23.41 40,016 +0.74(+3.26%)
Jan 15, 2021 22.91 22.97 22.67 22.67 31,100 -0.52(-2.24%)
Jan 14, 2021 23.16 23.33 23.14 23.19 26,527 +0.39(+1.71%)
Jan 13, 2021 22.96 23.00 22.78 22.80 18,807 +0.01(+0.04%)
Jan 12, 2021 22.94 23.00 22.79 22.79 20,819 +0.09(+0.40%)
Jan 11, 2021 22.82 22.96 22.70 22.70 22,909 -0.18(-0.79%)
Jan 08, 2021 22.93 23.20 22.76 22.88 21,200 +0.23(+1.02%)
Jan 07, 2021 22.75 22.75 22.49 22.65 28,614 -0.04(-0.18%)
Jan 06, 2021 22.74 23.00 22.69 22.69 37,046 +0.19(+0.84%)
Jan 05, 2021 22.19 22.50 22.19 22.50 42,474 +1.19(+5.58%)
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.