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, 2012 26.63 26.83 26.63 26.75 5,199 +0.06(+0.22%)
Jul 30, 2012 26.63 26.72 26.38 26.69 9,973 -0.13(-0.48%)
Jul 27, 2012 26.51 26.99 26.32 26.82 20,493 +0.02(+0.07%)
Jul 26, 2012 26.65 26.89 26.49 26.80 9,130 -0.05(-0.19%)
Jul 25, 2012 27.17 27.17 26.85 26.85 8,166 -0.79(-2.86%)
Jul 24, 2012 27.64 27.71 27.35 27.64 8,143 +0.20(+0.73%)
Jul 23, 2012 27.17 27.71 27.17 27.44 10,816 -0.40(-1.44%)
Jul 20, 2012 27.96 28.03 27.71 27.84 12,373 -0.25(-0.89%)
Jul 19, 2012 27.74 28.12 27.74 28.09 9,455 -0.36(-1.27%)
Jul 18, 2012 27.98 28.45 27.98 28.45 7,464 +0.29(+1.03%)
Jul 17, 2012 28.29 28.35 27.83 28.16 8,046 -0.06(-0.21%)
Jul 16, 2012 28.44 28.46 28.22 28.22 15,815 -1.28(-4.34%)
Jul 13, 2012 29.04 29.55 29.04 29.50 14,564 +0.75(+2.61%)
Jul 12, 2012 28.68 29.01 28.62 28.75 6,236 -0.11(-0.38%)
Jul 11, 2012 28.87 28.87 28.62 28.86 6,846 -0.60(-2.04%)
Jul 10, 2012 29.86 30.00 29.45 29.46 12,326 -0.59(-1.96%)
Jul 09, 2012 29.97 30.17 29.94 30.05 9,131 +0.65(+2.21%)
Jul 06, 2012 29.58 29.68 29.40 29.40 17,764 -0.66(-2.20%)
Jul 05, 2012 29.77 30.10 29.72 30.06 9,792 +0.72(+2.45%)
Jul 03, 2012 28.87 29.34 28.87 29.34 5,088 +0.86(+3.02%)
Jul 02, 2012 28.47 28.76 28.40 28.48 3,955 -0.03(-0.11%)
Jun 29, 2012 28.47 28.59 28.21 28.51 24,575 +0.00(+0.00%)
Jun 28, 2012 28.50 28.76 28.30 28.51 13,632 -0.42(-1.45%)
Jun 27, 2012 28.70 28.95 28.67 28.93 9,221 +0.07(+0.24%)
Jun 26, 2012 29.05 29.05 28.64 28.86 14,709 +0.21(+0.73%)
Jun 25, 2012 28.96 28.98 28.65 28.65 19,293 -1.31(-4.37%)
Jun 22, 2012 29.94 29.99 29.74 29.96 7,336 +0.94(+3.24%)
Jun 21, 2012 30.05 30.12 28.98 29.02 34,464 -1.29(-4.26%)
Jun 20, 2012 30.41 30.59 30.30 30.31 7,393 +0.81(+2.75%)
Jun 19, 2012 29.27 29.60 29.11 29.50 19,807 +0.55(+1.90%)
Jun 18, 2012 28.74 28.95 28.50 28.95 26,895 -0.19(-0.65%)
Jun 15, 2012 29.91 30.19 28.99 29.14 126,172 +0.71(+2.50%)
Jun 14, 2012 28.59 28.72 28.43 28.43 18,508 -0.78(-2.67%)
Jun 13, 2012 29.28 29.51 29.18 29.21 11,221 +0.87(+3.07%)
Jun 12, 2012 28.09 28.53 27.98 28.34 8,887 +0.38(+1.36%)
Jun 11, 2012 28.57 28.61 27.88 27.96 6,302 -0.30(-1.06%)
Jun 08, 2012 28.20 28.42 27.87 28.26 12,596 -0.67(-2.32%)
Jun 07, 2012 29.17 29.25 28.70 28.93 19,578 +0.17(+0.59%)
Jun 06, 2012 27.99 28.79 27.99 28.76 21,241 +1.00(+3.60%)
Jun 05, 2012 27.58 27.78 27.39 27.76 17,019 -0.44(-1.56%)
Jun 04, 2012 28.38 28.47 28.06 28.20 15,387 -0.20(-0.70%)
Jun 01, 2012 28.65 28.67 28.40 28.40 25,095 -0.24(-0.84%)
May 31, 2012 28.78 28.89 28.45 28.64 15,080 -0.36(-1.24%)
May 30, 2012 29.18 29.51 28.88 29.00 11,502 -0.90(-3.01%)
May 29, 2012 29.63 29.90 29.26 29.90 31,325 +1.42(+4.99%)
May 25, 2012 29.00 29.00 28.48 28.48 15,531 -0.57(-1.96%)
May 24, 2012 29.35 29.35 28.91 29.05 38,598 -0.45(-1.53%)
May 23, 2012 29.53 29.66 29.12 29.50 15,915 -0.74(-2.45%)
May 22, 2012 30.22 30.50 30.04 30.24 22,122 +0.36(+1.20%)
May 21, 2012 29.76 29.99 29.39 29.88 23,593 +0.24(+0.81%)
May 18, 2012 30.28 30.28 29.64 29.64 30,515 -0.49(-1.63%)
May 17, 2012 30.77 30.77 30.13 30.13 14,229 -0.57(-1.86%)
May 16, 2012 30.85 31.02 30.70 30.70 25,149 -0.40(-1.29%)
May 15, 2012 31.34 31.36 31.10 31.10 10,482 -0.66(-2.08%)
May 14, 2012 32.05 32.16 31.72 31.76 19,369 -1.36(-4.11%)
May 11, 2012 33.04 33.19 32.70 33.12 18,050 +0.82(+2.54%)
May 10, 2012 32.19 32.52 32.19 32.30 12,065 -0.23(-0.71%)
May 09, 2012 32.80 32.80 32.53 32.53 16,703 -0.35(-1.06%)
May 08, 2012 33.60 33.60 32.88 32.88 30,734 -1.40(-4.08%)
May 07, 2012 34.08 34.28 34.08 34.28 6,190 +0.09(+0.26%)
May 04, 2012 34.63 34.63 34.19 34.19 7,771 -0.62(-1.78%)
May 03, 2012 34.98 35.22 34.81 34.81 10,541 -0.04(-0.11%)
May 02, 2012 34.70 34.85 34.57 34.85 5,617 -0.19(-0.54%)
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.