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 (%)
Sep 30, 2004 38.10 38.72 38.10 38.71 25,400 +0.51(+1.34%)
Sep 29, 2004 37.56 38.25 37.56 38.20 18,900 +0.07(+0.18%)
Sep 28, 2004 37.75 38.13 37.55 38.13 30,800 -0.05(-0.13%)
Sep 27, 2004 38.20 38.24 37.90 38.18 12,400 -0.43(-1.11%)
Sep 24, 2004 37.98 38.61 37.83 38.61 31,600 -0.05(-0.13%)
Sep 23, 2004 38.65 38.78 38.30 38.66 35,600 +1.56(+4.20%)
Sep 22, 2004 37.55 37.55 37.00 37.10 38,000 -1.96(-5.02%)
Sep 21, 2004 38.80 39.06 38.60 39.06 47,000 +0.33(+0.85%)
Sep 20, 2004 39.00 39.10 38.58 38.73 100,700 +1.58(+4.25%)
Sep 17, 2004 36.70 37.45 36.70 37.15 45,000 +1.01(+2.79%)
Sep 16, 2004 35.70 36.22 35.57 36.14 53,700 +2.69(+8.04%)
Sep 15, 2004 33.80 33.81 33.31 33.45 12,400 -0.12(-0.36%)
Sep 14, 2004 33.30 33.57 33.23 33.57 211,100 +0.47(+1.42%)
Sep 13, 2004 33.34 33.34 33.08 33.10 21,700 -0.40(-1.19%)
Sep 10, 2004 33.62 33.62 33.26 33.50 175,800 -0.12(-0.36%)
Sep 09, 2004 33.65 33.65 33.53 33.62 41,000 -0.23(-0.68%)
Sep 08, 2004 34.13 34.13 33.70 33.85 266,900 -0.25(-0.73%)
Sep 07, 2004 33.85 34.10 33.84 34.10 33,800 +0.89(+2.68%)
Sep 03, 2004 33.40 33.49 33.20 33.21 14,500 -1.47(-4.24%)
Sep 02, 2004 34.40 34.74 34.34 34.68 23,800 +0.13(+0.38%)
Sep 01, 2004 34.50 34.75 34.43 34.55 5,200 -0.14(-0.40%)
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%)
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.