Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

15.34 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 30.72 31.72 30.72 31.69 93,092 +1.59(+5.29%)
Mar 30, 2006 31.02 31.27 29.81 30.10 210,625 -1.94(-6.04%)
Mar 29, 2006 31.59 32.21 31.49 32.04 75,300 +0.52(+1.64%)
Mar 28, 2006 32.05 32.05 31.17 31.52 173,245 -0.75(-2.33%)
Mar 27, 2006 34.00 34.00 31.93 32.27 271,369 -3.36(-9.42%)
Mar 24, 2006 35.25 35.95 35.17 35.63 54,273 +0.24(+0.68%)
Mar 23, 2006 35.06 35.39 34.90 35.39 86,981 +1.80(+5.35%)
Mar 22, 2006 33.11 33.66 33.08 33.59 90,935 +0.79(+2.41%)
Mar 21, 2006 33.14 33.30 32.80 32.80 26,238 -0.26(-0.79%)
Mar 20, 2006 33.26 33.27 33.04 33.06 24,441 -0.20(-0.60%)
Mar 17, 2006 33.33 33.38 33.26 33.26 15,994 -0.07(-0.20%)
Mar 16, 2006 33.11 33.39 33.05 33.33 34,864 -0.06(-0.17%)
Mar 15, 2006 33.00 33.39 33.00 33.39 31,629 +0.66(+2.02%)
Mar 14, 2006 32.55 32.73 32.11 32.72 40,615 +0.00(+0.00%)
Mar 13, 2006 32.69 32.87 32.69 32.72 28,215 +0.57(+1.78%)
Mar 10, 2006 31.72 32.19 31.63 32.15 21,745 +0.60(+1.90%)
Mar 09, 2006 31.55 31.88 31.52 31.55 21,565 -0.18(-0.56%)
Mar 08, 2006 31.72 31.73 31.36 31.73 66,674 -0.58(-1.81%)
Mar 07, 2006 32.79 32.79 32.22 32.31 42,772 -0.52(-1.58%)
Mar 06, 2006 32.83 33.45 32.74 32.83 59,305 -0.67(-1.99%)
Mar 03, 2006 32.77 33.57 32.77 33.50 125,440 +2.29(+7.33%)
Mar 02, 2006 31.05 31.38 30.98 31.21 61,821 -0.01(-0.02%)
Mar 01, 2006 31.02 31.22 30.94 31.22 28,394 +0.12(+0.39%)
Feb 28, 2006 31.13 31.38 30.93 31.09 44,389 -0.04(-0.13%)
Feb 27, 2006 31.33 31.46 30.89 31.13 74,941 -0.98(-3.05%)
Feb 24, 2006 32.00 32.15 31.61 32.11 60,743 -0.56(-1.70%)
Feb 23, 2006 32.97 32.97 32.57 32.67 60,204 -0.30(-0.91%)
Feb 22, 2006 32.97 33.02 32.89 32.97 63,619 +1.08(+3.40%)
Feb 21, 2006 31.54 31.88 31.52 31.88 57,508 +1.09(+3.52%)
Feb 17, 2006 30.65 30.88 30.60 30.80 48,522 +0.03(+0.09%)
Feb 16, 2006 30.55 30.82 30.06 30.77 250,342 +0.78(+2.60%)
Feb 15, 2006 30.05 30.24 29.87 29.99 53,914 +1.39(+4.86%)
Feb 14, 2006 28.38 28.65 28.35 28.60 31,629 +0.45(+1.58%)
Feb 13, 2006 28.29 28.37 28.08 28.16 38,638 +0.17(+0.60%)
Feb 10, 2006 28.21 28.27 27.83 27.99 58,047 +0.93(+3.43%)
Feb 09, 2006 27.40 27.40 27.05 27.06 40,076 -0.87(-3.13%)
Feb 08, 2006 27.82 27.95 27.48 27.93 63,439 +0.83(+3.08%)
Feb 07, 2006 27.40 27.42 27.02 27.10 67,033 -0.32(-1.18%)
Feb 06, 2006 26.82 27.43 26.82 27.42 58,047 +1.09(+4.14%)
Feb 03, 2006 26.57 26.57 26.05 26.33 75,839 -0.45(-1.66%)
Feb 02, 2006 27.21 27.21 26.73 26.78 76,199 -1.66(-5.83%)
Feb 01, 2006 28.13 28.63 28.13 28.43 89,318 +1.16(+4.26%)
Jan 31, 2006 26.86 27.46 26.85 27.27 140,177 +0.40(+1.47%)
Jan 30, 2006 26.55 26.88 26.54 26.88 99,202 +0.17(+0.62%)
Jan 27, 2006 26.85 26.93 26.54 26.71 146,108 +0.51(+1.93%)
Jan 26, 2006 26.32 26.37 26.06 26.20 52,297 -0.33(-1.24%)
Jan 25, 2006 26.72 26.79 26.34 26.53 48,163 -0.29(-1.08%)
Jan 24, 2006 26.79 26.96 26.78 26.82 30,192 +0.12(+0.46%)
Jan 23, 2006 26.57 26.83 26.57 26.70 43,490 +0.40(+1.50%)
Jan 20, 2006 26.93 26.99 26.30 26.30 106,211 -1.20(-4.37%)
Jan 19, 2006 27.32 27.57 27.29 27.50 122,026 +0.52(+1.92%)
Jan 18, 2006 27.04 27.60 26.93 26.99 151,140 +0.89(+3.41%)
Jan 17, 2006 26.15 26.26 25.91 26.10 115,376 +0.40(+1.54%)
Jan 13, 2006 25.71 25.81 25.64 25.70 122,924 +1.64(+6.82%)
Jan 12, 2006 24.20 24.20 23.99 24.06 37,021 -0.23(-0.96%)
Jan 11, 2006 24.34 24.34 24.07 24.29 56,250 -0.39(-1.58%)
Jan 10, 2006 24.65 24.74 24.56 24.68 99,382 +0.65(+2.69%)
Jan 09, 2006 24.48 24.48 23.97 24.04 95,787 -0.45(-1.82%)
Jan 06, 2006 24.35 24.54 24.27 24.48 131,012 +0.69(+2.90%)
Jan 05, 2006 23.82 23.87 23.68 23.79 102,437 +0.68(+2.94%)
Jan 04, 2006 22.81 23.16 22.81 23.11 167,853 +1.00(+4.53%)
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.