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 (%)
Aug 31, 2004 34.35 34.69 34.33 34.69 19,500 +0.96(+2.85%)
Aug 30, 2004 33.84 34.20 33.68 33.73 27,800 -0.82(-2.37%)
Aug 27, 2004 34.12 34.69 34.12 34.55 35,700 +0.18(+0.52%)
Aug 26, 2004 34.00 34.38 34.00 34.37 29,600 +0.56(+1.66%)
Aug 25, 2004 33.45 33.81 33.27 33.81 23,600 +0.36(+1.08%)
Aug 24, 2004 33.70 33.78 33.26 33.45 24,600 +0.94(+2.89%)
Aug 23, 2004 33.00 33.00 32.40 32.51 13,000 -0.68(-2.05%)
Aug 20, 2004 32.90 33.19 32.78 33.19 11,800 +0.39(+1.19%)
Aug 19, 2004 32.88 33.08 32.65 32.80 23,700 +0.70(+2.18%)
Aug 18, 2004 31.50 32.20 31.49 32.10 28,200 +1.45(+4.73%)
Aug 17, 2004 30.70 30.87 30.55 30.65 61,100 -0.54(-1.73%)
Aug 16, 2004 31.06 31.48 31.03 31.19 14,900 -0.12(-0.38%)
Aug 13, 2004 31.60 31.68 31.31 31.31 11,500 -0.12(-0.38%)
Aug 12, 2004 31.55 31.82 31.36 31.43 47,100 +0.77(+2.51%)
Aug 11, 2004 30.80 31.00 30.28 30.66 74,500 -2.86(-8.53%)
Aug 10, 2004 33.44 33.52 33.22 33.52 46,300 -1.00(-2.90%)
Aug 09, 2004 34.70 34.73 34.44 34.52 50,800 -0.38(-1.09%)
Aug 06, 2004 35.53 35.54 34.34 34.90 30,300 -0.93(-2.60%)
Aug 05, 2004 36.25 36.35 35.75 35.83 41,300 +0.63(+1.79%)
Aug 04, 2004 35.32 35.43 35.00 35.20 31,200 +0.06(+0.17%)
Aug 03, 2004 35.58 35.59 34.59 35.14 56,700 -1.08(-2.98%)
Aug 02, 2004 35.90 36.25 35.79 36.22 12,600 +0.37(+1.03%)
Jul 30, 2004 35.73 35.85 35.50 35.85 18,900 +0.11(+0.31%)
Jul 29, 2004 35.70 35.82 35.37 35.74 34,100 +0.24(+0.68%)
Jul 28, 2004 35.29 35.50 34.95 35.50 46,800 -1.29(-3.51%)
Jul 27, 2004 36.20 36.87 36.09 36.79 48,800 +1.22(+3.43%)
Jul 26, 2004 36.12 36.12 35.31 35.57 74,900 -0.64(-1.77%)
Jul 23, 2004 36.60 36.60 36.11 36.21 24,600 -0.47(-1.28%)
Jul 22, 2004 36.75 36.79 36.00 36.68 92,600 -0.20(-0.54%)
Jul 21, 2004 37.65 37.98 36.82 36.88 56,500 -0.11(-0.30%)
Jul 20, 2004 36.95 37.00 36.69 36.99 59,300 +1.06(+2.95%)
Jul 19, 2004 36.20 36.28 35.72 35.93 70,500 +1.13(+3.25%)
Jul 16, 2004 35.00 35.04 34.72 34.80 42,200 +0.89(+2.62%)
Jul 15, 2004 34.00 34.20 33.87 33.91 24,100 +0.75(+2.26%)
Jul 14, 2004 33.30 33.30 33.03 33.16 28,400 -0.66(-1.95%)
Jul 13, 2004 34.00 34.05 33.72 33.82 31,300 +1.14(+3.49%)
Jul 12, 2004 33.15 33.15 32.47 32.68 22,100 -1.22(-3.60%)
Jul 09, 2004 33.85 33.90 33.44 33.90 21,000 +0.89(+2.70%)
Jul 08, 2004 32.90 33.25 32.90 33.01 46,000 -1.22(-3.56%)
Jul 07, 2004 34.28 34.37 33.93 34.23 85,000 -0.05(-0.15%)
Jul 06, 2004 34.41 34.54 34.20 34.28 114,700 -0.13(-0.38%)
Jul 02, 2004 34.65 34.70 34.30 34.41 87,700 +1.91(+5.88%)
Jul 01, 2004 33.29 33.29 32.41 32.50 36,500 -0.69(-2.08%)
Jun 30, 2004 33.12 33.40 33.00 33.19 25,100 +0.89(+2.76%)
Jun 29, 2004 32.10 32.35 31.85 32.30 34,300 -0.48(-1.46%)
Jun 28, 2004 33.00 33.33 32.70 32.78 69,900 +1.48(+4.73%)
Jun 25, 2004 31.26 31.40 31.13 31.30 25,000 +0.29(+0.94%)
Jun 24, 2004 31.25 31.39 30.85 31.01 46,500 +1.13(+3.78%)
Jun 23, 2004 29.30 29.95 29.25 29.88 34,900 +1.43(+5.03%)
Jun 22, 2004 28.39 28.46 28.04 28.45 36,200 +0.07(+0.25%)
Jun 21, 2004 28.75 28.90 28.38 28.38 23,600 -0.31(-1.08%)
Jun 18, 2004 28.50 28.80 28.41 28.69 82,700 -1.01(-3.40%)
Jun 17, 2004 29.50 29.88 29.15 29.70 32,800 -1.00(-3.26%)
Jun 16, 2004 30.75 30.84 30.22 30.70 38,200 -0.61(-1.95%)
Jun 15, 2004 30.72 31.36 30.72 31.31 85,500 +0.75(+2.45%)
Jun 14, 2004 31.01 31.10 30.31 30.56 70,700 -0.44(-1.42%)
Jun 10, 2004 31.00 31.00 30.58 31.00 38,400 +0.96(+3.20%)
Jun 09, 2004 30.75 30.87 30.03 30.04 26,800 -1.23(-3.93%)
Jun 08, 2004 31.05 31.84 30.90 31.27 56,400 +0.40(+1.30%)
Jun 07, 2004 30.55 30.87 30.40 30.87 81,100 +1.81(+6.23%)
Jun 04, 2004 29.10 29.30 28.97 29.06 74,700 +0.77(+2.72%)
Jun 03, 2004 28.85 29.25 28.20 28.29 167,500 -3.03(-9.67%)
Jun 02, 2004 31.41 31.75 30.91 31.32 44,800 +0.02(+0.06%)
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.