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, 2009 13.79 13.79 13.50 13.70 47,423 -0.06(-0.40%)
Mar 30, 2009 13.91 13.91 13.38 13.76 132,629 -0.75(-5.18%)
Mar 26, 2009 14.27 14.61 14.12 14.51 74,912 +0.24(+1.72%)
Mar 25, 2009 14.04 14.47 13.90 14.26 76,170 +0.26(+1.83%)
Mar 24, 2009 14.14 14.28 13.88 14.01 41,812 -0.38(-2.63%)
Mar 23, 2009 14.04 14.42 14.01 14.38 23,966 +1.26(+9.63%)
Mar 20, 2009 13.44 13.44 12.89 13.12 46,265 -0.48(-3.56%)
Mar 19, 2009 13.59 13.69 13.37 13.60 51,851 +0.01(+0.04%)
Mar 18, 2009 13.73 13.81 13.20 13.60 53,799 +0.02(+0.16%)
Mar 17, 2009 13.25 13.58 13.00 13.58 34,002 +0.52(+4.01%)
Mar 16, 2009 13.23 13.55 13.01 13.05 46,319 +0.14(+1.08%)
Mar 13, 2009 13.09 13.09 12.68 12.91 0 -0.17(-1.32%)
Mar 12, 2009 12.55 13.10 12.26 13.09 35,551 +0.39(+3.07%)
Mar 11, 2009 11.97 13.04 11.96 12.70 50,562 -0.48(-3.67%)
Mar 10, 2009 12.69 13.19 12.69 13.18 37,445 +0.90(+7.29%)
Mar 09, 2009 12.38 12.69 12.20 12.29 23,968 -0.24(-1.91%)
Mar 06, 2009 12.60 12.89 12.27 12.53 0 +0.05(+0.40%)
Mar 05, 2009 11.95 12.76 11.95 12.48 152,232 -0.76(-5.76%)
Mar 04, 2009 12.78 13.38 12.74 13.24 253,329 +1.55(+13.23%)
Mar 02, 2009 12.10 12.19 11.55 11.69 129,786 -0.88(-7.04%)
Feb 27, 2009 12.61 12.72 12.38 12.58 0 -0.25(-1.95%)
Feb 26, 2009 13.32 13.32 12.74 12.83 114,904 -0.87(-6.34%)
Feb 25, 2009 13.69 13.87 13.36 13.69 50,679 -0.07(-0.49%)
Feb 24, 2009 13.29 13.87 13.14 13.76 90,276 +0.46(+3.43%)
Feb 23, 2009 13.84 14.05 13.30 13.30 59,228 -0.35(-2.57%)
Feb 20, 2009 13.62 13.80 13.44 13.65 32,650 -0.20(-1.45%)
Feb 19, 2009 13.94 14.38 13.81 13.86 84,386 +0.18(+1.34%)
Feb 18, 2009 13.65 13.87 13.56 13.67 50,649 +0.24(+1.78%)
Feb 17, 2009 13.88 13.88 13.42 13.43 57,072 -0.90(-6.29%)
Feb 13, 2009 14.14 14.40 14.14 14.33 110,758 +0.49(+3.54%)
Feb 12, 2009 13.64 13.84 13.14 13.84 56,518 -0.32(-2.24%)
Feb 11, 2009 14.36 14.36 13.82 14.16 61,807 -0.12(-0.86%)
Feb 10, 2009 14.67 14.77 13.82 14.28 63,040 -0.67(-4.50%)
Feb 09, 2009 14.73 15.07 14.63 14.96 45,142 +0.06(+0.37%)
Feb 06, 2009 14.35 14.95 14.35 14.90 89,356 +0.24(+1.63%)
Feb 05, 2009 14.03 14.71 13.93 14.66 139,030 +0.86(+6.25%)
Feb 04, 2009 13.60 13.86 13.55 13.80 56,351 +0.50(+3.77%)
Feb 03, 2009 12.95 13.30 12.88 13.30 44,885 +0.68(+5.43%)
Feb 02, 2009 12.51 12.78 12.46 12.61 62,019 -0.18(-1.39%)
Jan 30, 2009 12.92 13.19 12.70 12.79 0 +0.27(+2.18%)
Jan 29, 2009 12.90 12.92 12.52 12.52 48,379 -1.01(-7.45%)
Jan 28, 2009 13.26 13.61 13.25 13.53 40,647 +0.46(+3.49%)
Jan 27, 2009 12.92 13.13 12.85 13.07 22,999 +0.31(+2.44%)
Jan 26, 2009 12.64 12.92 12.56 12.76 37,829 +0.09(+0.75%)
Jan 23, 2009 12.35 12.80 12.21 12.66 37,380 +0.12(+0.93%)
Jan 22, 2009 12.84 12.84 12.34 12.55 47,293 -0.78(-5.85%)
Jan 21, 2009 13.00 13.33 12.35 13.33 159,847 +1.00(+8.08%)
Jan 20, 2009 12.90 13.05 12.26 12.33 59,525 -0.72(-5.50%)
Jan 16, 2009 13.27 13.27 12.58 13.05 64,219 +0.28(+2.18%)
Jan 15, 2009 12.66 12.93 12.14 12.77 161,896 -0.09(-0.74%)
Jan 14, 2009 13.35 13.35 12.71 12.86 67,310 -0.52(-3.91%)
Jan 13, 2009 13.19 13.44 13.14 13.39 78,240 +0.23(+1.73%)
Jan 12, 2009 13.61 13.61 13.07 13.16 115,364 -1.03(-7.25%)
Jan 09, 2009 14.45 14.46 14.07 14.19 82,650 -0.45(-3.04%)
Jan 08, 2009 14.60 14.75 14.38 14.63 76,430 -0.35(-2.30%)
Jan 07, 2009 15.16 15.18 14.85 14.98 56,238 -0.64(-4.10%)
Jan 06, 2009 15.73 15.98 15.55 15.62 131,493 +0.04(+0.25%)
Jan 05, 2009 15.49 15.76 15.41 15.58 78,666 -0.26(-1.62%)
Jan 02, 2009 15.16 15.84 15.09 15.84 0 +1.28(+8.79%)
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.