Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

24.82 USD +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 13.27 13.27 13.27 13.27 100 +0.00(+0.00%)
Mar 28, 2002 13.27 13.27 13.27 13.27 100 -0.48(-3.49%)
Mar 27, 2002 13.80 13.82 13.75 13.75 1,400 -0.05(-0.36%)
Mar 26, 2002 13.75 13.80 13.75 13.80 1,100 +0.01(+0.07%)
Mar 25, 2002 14.15 14.15 13.76 13.79 10,800 -0.39(-2.75%)
Mar 22, 2002 14.36 14.39 14.18 14.18 3,900 -0.24(-1.66%)
Mar 21, 2002 14.75 14.75 14.22 14.42 4,000 -0.23(-1.57%)
Mar 20, 2002 14.56 14.65 14.55 14.65 2,700 +0.07(+0.48%)
Mar 19, 2002 14.75 14.77 14.58 14.58 9,800 -1.22(-7.72%)
Mar 18, 2002 15.45 15.80 15.45 15.80 7,500 +0.48(+3.13%)
Mar 15, 2002 14.99 15.34 14.99 15.32 11,300 +0.39(+2.61%)
Mar 14, 2002 14.90 14.93 14.85 14.93 3,300 +0.01(+0.07%)
Mar 13, 2002 15.00 15.00 14.88 14.92 12,900 +0.34(+2.33%)
Mar 12, 2002 14.50 14.58 14.50 14.58 3,600 +0.45(+3.18%)
Mar 11, 2002 14.30 14.30 14.12 14.13 3,900 +0.00(+0.00%)
Mar 08, 2002 14.19 14.19 14.13 14.13 1,100 -0.32(-2.21%)
Mar 07, 2002 14.40 14.45 14.15 14.45 13,100 -0.05(-0.34%)
Mar 06, 2002 14.31 14.67 14.31 14.50 21,600 +0.24(+1.68%)
Mar 05, 2002 14.46 14.46 14.08 14.26 31,700 -0.30(-2.06%)
Mar 04, 2002 14.50 14.70 14.40 14.56 24,400 +0.60(+4.30%)
Mar 01, 2002 13.95 14.13 13.83 13.96 16,200 -0.38(-2.65%)
Feb 28, 2002 14.45 14.48 14.31 14.34 10,500 +0.00(+0.00%)
Feb 27, 2002 14.30 14.45 14.27 14.34 9,800 +0.40(+2.87%)
Feb 26, 2002 14.00 14.07 13.82 13.94 10,000 -0.39(-2.72%)
Feb 25, 2002 14.20 14.33 14.18 14.33 7,000 -0.55(-3.70%)
Feb 22, 2002 14.70 14.88 14.56 14.88 23,000 +0.58(+4.06%)
Feb 21, 2002 14.40 14.40 14.17 14.30 21,700 -0.48(-3.25%)
Feb 20, 2002 14.64 14.80 14.64 14.78 40,000 +0.43(+3.00%)
Feb 19, 2002 14.35 14.60 14.34 14.35 41,000 +1.20(+9.13%)
Feb 18, 2002 12.99 13.24 12.99 13.15 69,200 +0.00(+0.00%)
Feb 15, 2002 12.99 13.24 12.99 13.15 69,200 +0.60(+4.78%)
Feb 14, 2002 12.59 12.60 12.51 12.55 2,900 -0.03(-0.24%)
Feb 13, 2002 12.45 12.58 12.45 12.58 900 +0.08(+0.64%)
Feb 12, 2002 12.50 12.50 12.50 12.50 100 -0.05(-0.40%)
Feb 11, 2002 12.62 12.63 12.45 12.55 6,200 +0.40(+3.29%)
Feb 08, 2002 12.05 12.15 12.01 12.15 7,200 +0.23(+1.93%)
Feb 07, 2002 12.20 12.20 11.92 11.92 6,900 -0.53(-4.26%)
Feb 06, 2002 12.55 12.62 12.45 12.45 6,400 +0.11(+0.89%)
Feb 05, 2002 12.45 12.50 12.29 12.34 150,000 -0.16(-1.28%)
Feb 04, 2002 12.70 12.70 12.46 12.50 2,600 +0.28(+2.29%)
Feb 01, 2002 12.35 12.35 12.22 12.22 3,000 -0.03(-0.24%)
Jan 31, 2002 12.10 12.25 12.06 12.25 7,600 -0.23(-1.84%)
Jan 30, 2002 12.74 12.74 12.36 12.48 16,100 +0.17(+1.38%)
Jan 29, 2002 12.65 12.65 12.30 12.31 27,500 -0.54(-4.20%)
Jan 28, 2002 13.00 13.00 12.77 12.85 41,300 +0.53(+4.30%)
Jan 25, 2002 12.40 12.50 12.32 12.32 15,700 +0.78(+6.76%)
Jan 24, 2002 11.25 11.65 11.25 11.54 28,200 +1.19(+11.50%)
Jan 23, 2002 10.30 10.35 10.25 10.35 17,400 +0.05(+0.49%)
Jan 22, 2002 10.45 10.50 10.25 10.30 5,200 -0.15(-1.44%)
Jan 21, 2002 10.20 10.45 10.20 10.45 4,700 +0.00(+0.00%)
Jan 18, 2002 10.20 10.45 10.20 10.45 4,700 +0.20(+1.95%)
Jan 17, 2002 10.25 10.28 10.14 10.25 5,700 +0.50(+5.13%)
Jan 16, 2002 9.800 10.05 9.750 9.750 26,300 +0.54(+5.86%)
Jan 15, 2002 9.150 9.300 9.150 9.210 360,000 -0.19(-2.02%)
Jan 14, 2002 9.400 9.430 9.280 9.400 5,600 -0.50(-5.05%)
Jan 11, 2002 9.900 9.900 9.900 9.900 100 +0.02(+0.20%)
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.