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 (%)
May 31, 2016 48.63 49.19 48.55 49.18 7,237 +1.46(+3.06%)
May 27, 2016 47.96 47.72 47.72 47.72 2,300 -0.37(-0.77%)
May 26, 2016 48.31 48.34 48.03 48.09 2,841 -0.84(-1.72%)
May 25, 2016 48.67 49.04 48.67 48.93 5,713 +0.33(+0.68%)
May 24, 2016 48.18 48.81 48.17 48.60 10,172 +1.12(+2.36%)
May 23, 2016 47.54 47.77 47.46 47.48 7,092 -0.11(-0.23%)
May 20, 2016 47.71 47.73 47.42 47.59 4,022 +0.31(+0.66%)
May 19, 2016 47.24 47.24 46.98 47.28 8,000 +1.07(+2.32%)
May 18, 2016 46.48 46.77 46.12 46.21 7,559 +0.12(+0.26%)
May 17, 2016 46.27 46.42 45.97 46.09 4,325 +0.92(+2.04%)
May 16, 2016 45.16 45.45 45.16 45.17 6,263 +0.07(+0.16%)
May 13, 2016 45.25 45.27 44.72 45.10 4,067 -0.98(-2.13%)
May 12, 2016 46.64 46.69 46.08 46.08 3,653 -0.73(-1.56%)
May 11, 2016 46.96 47.21 46.75 46.81 5,441 +0.52(+1.12%)
May 10, 2016 45.82 46.29 45.59 46.29 5,885 +0.76(+1.67%)
May 09, 2016 45.98 46.01 45.53 45.53 5,302 -0.24(-0.52%)
May 06, 2016 45.69 45.95 45.65 45.77 5,643 -2.19(-4.57%)
May 05, 2016 48.32 48.32 47.71 47.96 7,373 -0.20(-0.42%)
May 04, 2016 48.58 48.64 48.09 48.16 8,709 -0.24(-0.50%)
May 03, 2016 48.81 48.83 48.37 48.40 6,787 -0.48(-0.98%)
May 02, 2016 48.86 48.90 48.57 48.88 4,367 +0.18(+0.37%)
Apr 29, 2016 49.12 49.13 48.50 48.70 5,643 -0.15(-0.31%)
Apr 28, 2016 49.08 49.41 48.80 48.85 11,695 -0.32(-0.65%)
Apr 27, 2016 48.76 49.32 48.59 49.17 16,017 -0.58(-1.17%)
Apr 26, 2016 49.59 49.83 49.52 49.75 12,415 +1.56(+3.24%)
Apr 25, 2016 48.16 48.31 48.05 48.19 9,536 -0.03(-0.06%)
Apr 22, 2016 48.51 48.75 48.13 48.22 61,367 -1.13(-2.29%)
Apr 21, 2016 49.88 49.88 49.32 49.35 77,174 -0.91(-1.81%)
Apr 20, 2016 49.92 50.35 49.91 50.26 3,236 +0.50(+1.00%)
Apr 19, 2016 49.35 49.88 49.28 49.76 25,022 +2.23(+4.69%)
Apr 18, 2016 47.30 47.83 46.94 47.53 55,408 +0.23(+0.49%)
Apr 15, 2016 48.07 48.08 47.30 47.30 30,163 -1.16(-2.39%)
Apr 14, 2016 48.57 48.64 48.36 48.46 6,486 -1.04(-2.10%)
Apr 13, 2016 49.80 49.80 49.11 49.50 31,833 -0.56(-1.12%)
Apr 12, 2016 49.76 50.49 49.55 50.06 88,567 +0.98(+2.00%)
Apr 11, 2016 49.54 49.54 49.08 49.08 5,461 -0.76(-1.52%)
Apr 08, 2016 50.37 50.37 49.83 49.84 5,337 -0.81(-1.60%)
Apr 07, 2016 51.11 51.32 50.34 50.65 29,919 -1.25(-2.41%)
Apr 06, 2016 51.37 51.90 51.31 51.90 9,983 +2.50(+5.06%)
Apr 05, 2016 49.67 49.67 49.14 49.40 5,186 -0.43(-0.86%)
Apr 04, 2016 50.27 50.46 49.80 49.83 6,660 -0.43(-0.86%)
Apr 01, 2016 49.50 50.38 49.46 50.26 5,096 -0.16(-0.32%)
Mar 31, 2016 50.35 50.63 50.29 50.42 3,257 +0.15(+0.30%)
Mar 30, 2016 49.47 50.35 49.47 50.27 8,174 +1.16(+2.36%)
Mar 29, 2016 48.45 49.37 48.43 49.11 13,881 +1.39(+2.91%)
Mar 28, 2016 48.35 48.35 47.35 47.72 8,517 +0.40(+0.85%)
Mar 24, 2016 47.06 47.32 47.32 47.32 8,300 -2.59(-5.19%)
Mar 23, 2016 50.42 50.43 49.76 49.91 14,782 +1.13(+2.32%)
Mar 22, 2016 48.63 48.97 48.54 48.78 4,664 +0.05(+0.10%)
Mar 21, 2016 48.54 48.73 48.43 48.73 4,558 +0.73(+1.52%)
Mar 18, 2016 47.90 48.32 47.90 48.00 3,509 -0.18(-0.37%)
Mar 17, 2016 47.02 48.18 47.02 48.18 6,945 +1.23(+2.62%)
Mar 16, 2016 46.05 46.95 45.90 46.95 11,751 -1.03(-2.15%)
Mar 15, 2016 47.86 47.98 47.75 47.98 6,300 +1.11(+2.37%)
Mar 14, 2016 46.83 46.92 46.65 46.87 1,919 -0.34(-0.72%)
Mar 11, 2016 46.72 47.24 46.72 47.21 8,244 +2.15(+4.77%)
Mar 10, 2016 45.51 45.51 44.84 45.06 5,172 +0.14(+0.31%)
Mar 09, 2016 45.02 45.16 44.80 44.92 8,525 -1.64(-3.52%)
Mar 08, 2016 46.72 46.73 46.53 46.56 4,980 +0.82(+1.79%)
Mar 07, 2016 45.38 45.90 45.27 45.74 12,514 -1.56(-3.30%)
Mar 04, 2016 46.61 47.35 46.61 47.30 6,913 +0.69(+1.48%)
Mar 03, 2016 46.24 46.65 46.04 46.61 4,800 -0.53(-1.12%)
Mar 02, 2016 46.46 47.18 46.42 47.14 17,649 +1.54(+3.38%)
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.