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 (%)
Dec 31, 2007 62.13 62.13 60.40 61.06 87,762 -0.52(-0.84%)
Dec 28, 2007 62.59 62.59 60.10 61.58 74,584 -1.03(-1.65%)
Dec 27, 2007 64.81 64.81 62.52 62.61 62,526 -2.76(-4.22%)
Dec 26, 2007 65.77 65.80 64.16 65.37 73,400 +0.57(+0.88%)
Dec 24, 2007 64.98 64.98 63.52 64.80 29,700 +1.64(+2.60%)
Dec 21, 2007 62.59 63.16 61.29 63.16 47,500 +1.26(+2.04%)
Dec 20, 2007 60.58 61.90 60.52 61.90 24,400 +1.59(+2.64%)
Dec 19, 2007 61.30 61.34 59.50 60.31 32,462 -1.71(-2.76%)
Dec 18, 2007 60.50 62.19 59.41 62.02 42,900 +3.35(+5.71%)
Dec 17, 2007 61.50 61.50 58.34 58.67 53,000 -4.61(-7.29%)
Dec 14, 2007 64.55 64.55 62.37 63.28 33,715 -1.92(-2.94%)
Dec 13, 2007 66.48 66.48 63.86 65.20 45,000 -0.93(-1.41%)
Dec 12, 2007 65.99 67.83 64.04 66.13 105,800 +2.36(+3.70%)
Dec 11, 2007 65.92 67.40 63.16 63.77 46,809 -2.69(-4.05%)
Dec 10, 2007 65.61 67.20 65.60 66.46 46,105 +0.87(+1.33%)
Dec 07, 2007 68.50 68.50 65.20 65.59 64,870 -3.63(-5.24%)
Dec 06, 2007 66.50 69.69 66.50 69.22 76,885 +1.66(+2.46%)
Dec 05, 2007 65.00 67.97 65.00 67.56 87,195 +4.38(+6.93%)
Dec 04, 2007 62.95 63.44 62.50 63.18 49,900 +0.88(+1.41%)
Dec 03, 2007 63.00 63.70 61.90 62.30 65,200 -0.60(-0.95%)
Nov 30, 2007 63.50 63.93 62.28 62.90 34,553 +0.43(+0.69%)
Nov 29, 2007 63.00 63.74 62.00 62.47 46,774 -0.25(-0.40%)
Nov 28, 2007 60.28 63.75 60.28 62.72 91,569 +3.74(+6.34%)
Nov 27, 2007 57.01 59.24 57.01 58.98 49,279 +3.64(+6.58%)
Nov 26, 2007 57.57 59.29 55.29 55.34 83,891 -0.55(-0.98%)
Nov 23, 2007 56.55 56.88 54.74 55.89 74,150 -0.63(-1.11%)
Nov 21, 2007 58.99 58.99 55.29 56.52 63,780 -4.16(-6.86%)
Nov 20, 2007 62.00 62.33 58.83 60.68 78,850 +2.70(+4.66%)
Nov 19, 2007 60.99 60.99 57.16 57.98 77,450 -3.82(-6.18%)
Nov 16, 2007 63.00 63.00 60.50 61.80 34,338 -0.11(-0.18%)
Nov 15, 2007 63.98 64.54 61.48 61.91 69,864 -4.69(-7.04%)
Nov 14, 2007 67.65 69.49 66.00 66.60 80,702 +0.88(+1.34%)
Nov 13, 2007 63.55 66.80 62.71 65.72 76,050 +5.01(+8.25%)
Nov 12, 2007 64.80 64.80 60.30 60.71 113,745 -4.44(-6.82%)
Nov 09, 2007 68.00 68.00 64.50 65.15 60,100 -1.54(-2.31%)
Nov 08, 2007 66.85 68.43 64.19 66.69 119,800 -1.61(-2.36%)
Nov 07, 2007 72.00 72.12 68.24 68.30 51,603 -3.55(-4.94%)
Nov 06, 2007 70.10 71.87 68.79 71.85 81,910 +1.80(+2.57%)
Nov 05, 2007 71.66 72.45 68.91 70.05 170,927 -9.94(-12.43%)
Nov 02, 2007 81.50 81.50 78.08 79.99 59,400 +0.12(+0.15%)
Nov 01, 2007 81.50 82.48 79.44 79.87 133,000 -5.67(-6.63%)
Oct 31, 2007 78.05 87.00 78.05 85.54 334,400 +8.64(+11.24%)
Oct 30, 2007 79.25 79.77 76.70 76.90 85,200 -2.10(-2.66%)
Oct 29, 2007 80.00 80.73 78.74 79.00 119,400 -0.50(-0.63%)
Oct 26, 2007 79.55 80.80 77.01 79.50 151,000 -1.37(-1.69%)
Oct 25, 2007 81.18 81.90 80.20 80.87 98,900 -2.79(-3.33%)
Oct 24, 2007 83.15 84.60 81.03 83.66 127,400 -3.04(-3.51%)
Oct 23, 2007 85.94 88.29 85.00 86.70 169,500 +0.73(+0.85%)
Oct 22, 2007 82.25 87.87 82.25 85.97 191,500 -2.86(-3.22%)
Oct 19, 2007 99.25 99.25 87.16 88.83 328,900 -9.67(-9.82%)
Oct 18, 2007 91.53 102.77 89.71 98.50 352,600 +4.88(+5.21%)
Oct 17, 2007 84.44 93.96 84.39 93.62 299,600 +13.30(+16.56%)
Oct 16, 2007 81.48 81.89 79.29 80.32 65,600 -2.97(-3.57%)
Oct 15, 2007 85.02 85.51 82.11 83.29 136,800 -0.21(-0.25%)
Oct 12, 2007 82.00 83.78 82.00 83.50 55,800 +2.62(+3.24%)
Oct 11, 2007 81.87 84.16 79.36 80.88 145,200 +3.54(+4.58%)
Oct 10, 2007 77.60 77.75 76.00 77.34 28,800 -0.67(-0.86%)
Oct 09, 2007 76.90 78.01 76.51 78.01 50,500 +0.49(+0.63%)
Oct 08, 2007 77.06 78.29 76.20 77.52 46,100 -3.08(-3.82%)
Oct 05, 2007 77.15 80.92 77.15 80.60 57,800 +3.45(+4.47%)
Oct 04, 2007 75.00 77.15 74.01 77.15 55,200 +0.06(+0.08%)
Oct 03, 2007 79.09 79.49 76.78 77.09 65,100 -4.97(-6.06%)
Oct 02, 2007 83.14 83.14 81.00 82.06 56,400 -1.91(-2.27%)
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.