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 (%)
Feb 28, 2005 24.53 24.53 23.99 24.23 40,974 -0.31(-1.25%)
Feb 25, 2005 24.03 24.54 24.03 24.54 36,841 +0.43(+1.78%)
Feb 24, 2005 23.93 24.13 23.86 24.11 60,384 +0.04(+0.18%)
Feb 23, 2005 23.82 24.08 23.82 24.07 47,085 +0.66(+2.80%)
Feb 22, 2005 23.34 23.55 23.26 23.41 50,859 +0.37(+1.62%)
Feb 18, 2005 22.76 23.04 22.67 23.04 17,072 +0.22(+0.98%)
Feb 17, 2005 22.87 23.03 22.81 22.81 34,505 -0.27(-1.18%)
Feb 16, 2005 22.85 23.12 22.77 23.09 70,987 +0.55(+2.44%)
Feb 15, 2005 22.37 22.70 22.37 22.54 78,175 +0.79(+3.63%)
Feb 14, 2005 21.98 21.98 21.71 21.75 13,658 -0.11(-0.51%)
Feb 11, 2005 21.48 21.92 21.48 21.86 26,238 +0.33(+1.52%)
Feb 10, 2005 21.38 21.70 21.34 21.53 46,546 +0.15(+0.70%)
Feb 09, 2005 21.60 21.69 21.37 21.38 27,855 -0.22(-1.03%)
Feb 08, 2005 21.57 21.60 21.45 21.60 18,870 +0.33(+1.57%)
Feb 07, 2005 21.26 21.56 21.25 21.27 72,425 +0.01(+0.05%)
Feb 04, 2005 21.13 21.27 21.13 21.26 26,957 +0.28(+1.33%)
Feb 03, 2005 20.95 21.02 20.82 20.98 41,514 +0.04(+0.19%)
Feb 02, 2005 20.92 20.98 20.87 20.94 29,473 +0.21(+0.99%)
Feb 01, 2005 20.45 20.73 20.45 20.73 97,045 +0.43(+2.14%)
Jan 31, 2005 20.12 20.31 20.09 20.30 69,549 +0.27(+1.33%)
Jan 28, 2005 20.27 20.31 19.93 20.03 34,684 -0.23(-1.15%)
Jan 27, 2005 20.05 20.33 20.04 20.27 19,229 +0.16(+0.77%)
Jan 26, 2005 20.12 20.24 20.02 20.11 21,565 -0.06(-0.30%)
Jan 25, 2005 20.20 20.53 20.17 20.17 80,512 +0.41(+2.05%)
Jan 24, 2005 19.77 20.10 19.76 19.76 40,256 +0.07(+0.34%)
Jan 21, 2005 19.65 19.95 19.65 19.70 37,200 +0.21(+1.09%)
Jan 20, 2005 19.73 19.75 19.46 19.49 41,873 -0.32(-1.63%)
Jan 19, 2005 20.19 20.19 19.75 19.81 160,305 -0.38(-1.87%)
Jan 18, 2005 19.94 20.19 19.79 20.19 23,722 +0.33(+1.65%)
Jan 14, 2005 19.48 19.86 19.48 19.86 32,708 +0.15(+0.76%)
Jan 13, 2005 19.75 19.81 19.62 19.71 14,377 -0.12(-0.62%)
Jan 12, 2005 19.33 19.89 19.33 19.83 46,725 +0.52(+2.71%)
Jan 11, 2005 19.31 19.43 19.26 19.31 29,832 +0.17(+0.87%)
Jan 10, 2005 19.32 19.32 18.92 19.14 38,998 -0.18(-0.95%)
Jan 07, 2005 19.50 19.50 19.14 19.33 30,371 -0.26(-1.34%)
Jan 06, 2005 19.20 19.67 19.20 19.59 66,314 +0.45(+2.33%)
Jan 05, 2005 19.59 19.65 19.14 19.14 56,250 -0.57(-2.91%)
Jan 04, 2005 20.32 20.32 19.70 19.71 86,442 -0.60(-2.96%)
Jan 03, 2005 20.87 20.87 20.29 20.32 38,998 -0.44(-2.12%)
Dec 31, 2004 20.60 20.81 20.60 20.76 29,832 +0.14(+0.70%)
Dec 30, 2004 20.58 20.68 20.55 20.61 18,151 +0.14(+0.71%)
Dec 29, 2004 20.42 20.47 20.39 20.47 16,893 -0.11(-0.54%)
Dec 28, 2004 20.51 20.64 20.46 20.58 45,108 +0.24(+1.18%)
Dec 27, 2004 20.31 20.42 20.21 20.34 18,151 -0.01(-0.05%)
Dec 23, 2004 20.35 20.48 20.33 20.35 24,980 -0.06(-0.30%)
Dec 22, 2004 20.20 20.48 20.20 20.41 52,476 +0.24(+1.19%)
Dec 21, 2004 20.00 20.24 20.00 20.17 77,097 +0.48(+2.43%)
Dec 20, 2004 19.81 19.98 19.63 19.69 34,864 -0.18(-0.90%)
Dec 17, 2004 19.78 19.96 19.76 19.87 47,264 -0.13(-0.67%)
Dec 16, 2004 20.06 20.09 19.84 20.00 75,120 -0.19(-0.96%)
Dec 15, 2004 19.95 20.31 19.95 20.20 120,768 +0.88(+4.55%)
Dec 14, 2004 19.34 19.45 19.30 19.32 24,081 +0.04(+0.20%)
Dec 13, 2004 19.09 19.28 18.99 19.28 56,610 +0.26(+1.38%)
Dec 10, 2004 19.20 19.20 19.02 19.02 26,957 -0.33(-1.70%)
Dec 09, 2004 19.20 19.36 19.20 19.35 34,684 +0.10(+0.52%)
Dec 08, 2004 19.64 19.64 19.03 19.25 53,375 -0.34(-1.73%)
Dec 07, 2004 19.96 19.96 19.57 19.59 63,079 -0.58(-2.87%)
Dec 06, 2004 20.07 20.18 19.99 20.17 141,794 +0.19(+0.98%)
Dec 03, 2004 20.00 20.08 19.84 19.97 58,766 -0.12(-0.61%)
Dec 02, 2004 20.72 20.72 19.95 20.09 77,097 -0.62(-2.98%)
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.