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 (%)
Jul 31, 2009 45.17 45.90 45.17 45.75 58,046 +2.66(+6.17%)
Jul 30, 2009 42.85 43.44 42.81 43.09 63,630 +1.90(+4.61%)
Jul 29, 2009 42.32 42.32 40.73 41.19 42,366 -2.20(-5.07%)
Jul 28, 2009 43.48 43.50 42.99 43.39 28,969 +0.17(+0.40%)
Jul 27, 2009 43.05 43.25 42.77 43.22 20,539 -0.14(-0.33%)
Jul 24, 2009 42.14 43.36 41.70 43.36 230 +1.11(+2.63%)
Jul 23, 2009 42.92 42.92 41.03 42.25 60,303 +0.29(+0.69%)
Jul 22, 2009 41.11 42.39 41.11 41.96 73,417 +2.96(+7.59%)
Jul 21, 2009 39.25 39.25 38.52 39.00 26,344 +0.12(+0.31%)
Jul 20, 2009 38.25 38.99 38.25 38.88 36,083 +0.98(+2.59%)
Jul 17, 2009 38.19 38.19 37.31 37.90 37,184 -0.63(-1.64%)
Jul 16, 2009 37.71 38.62 37.71 38.53 33,415 -0.02(-0.05%)
Jul 15, 2009 38.05 38.74 37.74 38.55 44,433 +1.05(+2.80%)
Jul 14, 2009 38.16 38.16 37.35 37.50 43,968 -0.91(-2.37%)
Jul 13, 2009 37.65 38.62 37.65 38.41 84,475 +3.20(+9.09%)
Jul 10, 2009 35.00 35.27 34.77 35.21 24,752 +0.26(+0.74%)
Jul 09, 2009 35.23 35.37 34.81 34.95 40,973 +1.60(+4.80%)
Jul 08, 2009 33.84 33.84 32.83 33.35 38,267 -0.40(-1.19%)
Jul 07, 2009 34.27 34.30 33.56 33.75 28,511 -1.24(-3.54%)
Jul 06, 2009 34.20 35.17 34.20 34.99 33,956 +0.88(+2.58%)
Jul 02, 2009 34.33 34.37 33.78 34.11 21,380 -0.67(-1.93%)
Jul 01, 2009 34.66 35.21 34.62 34.78 55,223 +0.31(+0.90%)
Jun 30, 2009 34.50 34.67 34.09 34.47 31,110 -0.46(-1.32%)
Jun 29, 2009 34.45 35.00 34.30 34.93 111,021 -0.48(-1.36%)
Jun 26, 2009 34.81 35.41 34.66 35.41 40,202 +0.59(+1.69%)
Jun 25, 2009 34.32 35.05 34.27 34.82 70,344 +1.64(+4.94%)
Jun 24, 2009 33.14 33.96 33.01 33.18 52,131 +1.01(+3.14%)
Jun 23, 2009 32.53 32.60 32.07 32.17 44,271 -0.61(-1.86%)
Jun 22, 2009 33.15 33.51 32.78 32.78 41,265 -0.45(-1.35%)
Jun 19, 2009 34.10 34.10 33.23 33.23 61,779 -0.27(-0.81%)
Jun 18, 2009 33.39 33.89 33.38 33.50 28,619 +0.07(+0.21%)
Jun 17, 2009 33.86 33.88 33.01 33.43 69,774 -0.38(-1.12%)
Jun 16, 2009 34.49 34.68 33.46 33.81 58,666 -1.04(-2.98%)
Jun 15, 2009 35.44 35.44 34.30 34.85 50,184 -1.91(-5.20%)
Jun 12, 2009 36.66 36.94 36.51 36.76 24,383 +0.33(+0.91%)
Jun 11, 2009 36.19 36.75 35.70 36.43 82,157 +2.72(+8.07%)
Jun 10, 2009 34.29 34.50 33.01 33.71 40,326 +0.18(+0.54%)
Jun 09, 2009 33.19 33.69 33.00 33.53 40,471 -0.38(-1.12%)
Jun 08, 2009 33.46 33.92 33.26 33.91 54,809 -0.84(-2.42%)
Jun 05, 2009 34.99 34.99 34.00 34.75 72,218 -1.92(-5.24%)
Jun 04, 2009 36.00 36.71 35.76 36.67 17,993 +0.42(+1.16%)
Jun 03, 2009 37.00 37.00 35.98 36.25 49,292 -1.49(-3.95%)
Jun 02, 2009 37.79 37.97 37.49 37.74 33,630 -1.10(-2.83%)
Jun 01, 2009 37.79 38.96 37.79 38.84 36,144 +1.45(+3.88%)
May 29, 2009 37.14 37.75 36.95 37.39 66,058 -1.25(-3.23%)
May 28, 2009 37.82 38.74 37.82 38.64 67,207 +0.56(+1.47%)
May 27, 2009 38.94 39.31 38.00 38.08 52,264 +0.62(+1.66%)
May 26, 2009 35.67 37.64 35.67 37.46 63,094 +1.69(+4.72%)
May 22, 2009 36.61 36.61 35.73 35.77 31,176 -1.62(-4.33%)
May 21, 2009 37.59 37.77 37.01 37.39 35,289 -0.49(-1.29%)
May 20, 2009 38.06 38.57 37.68 37.88 57,910 +0.31(+0.82%)
May 19, 2009 38.10 38.10 37.20 37.57 56,317 +2.47(+7.04%)
May 18, 2009 34.27 35.23 34.27 35.10 37,773 +1.61(+4.81%)
May 15, 2009 33.62 34.10 33.35 33.49 45,902 +0.03(+0.09%)
May 14, 2009 33.50 33.72 33.10 33.46 45,691 -0.20(-0.59%)
May 13, 2009 34.72 34.72 33.53 33.66 101,654 -0.46(-1.35%)
May 12, 2009 34.83 34.83 33.81 34.12 45,997 -0.85(-2.43%)
May 11, 2009 34.66 35.54 34.66 34.97 39,858 -1.49(-4.09%)
May 08, 2009 35.99 37.98 35.50 36.46 56,554 +1.83(+5.28%)
May 07, 2009 35.70 35.70 34.40 34.63 64,046 -1.80(-4.94%)
May 06, 2009 35.89 36.84 35.89 36.43 48,897 +0.08(+0.22%)
May 05, 2009 36.73 36.93 35.80 36.35 32,769 -1.38(-3.66%)
May 04, 2009 36.09 37.73 36.09 37.73 71,241 +2.99(+8.61%)
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.