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 (%)
May 31, 2005 33.60 34.00 33.52 33.52 27,200 -0.27(-0.80%)
May 27, 2005 33.60 33.89 33.47 33.79 34,300 +0.22(+0.66%)
May 26, 2005 33.68 33.68 33.45 33.57 65,500 -0.68(-1.99%)
May 25, 2005 34.30 34.36 33.81 34.25 45,100 -0.73(-2.09%)
May 24, 2005 34.93 35.01 34.84 34.98 87,600 +0.09(+0.26%)
May 23, 2005 34.79 35.07 34.47 34.89 46,600 -2.57(-6.86%)
May 20, 2005 37.12 37.50 37.12 37.46 17,500 +0.60(+1.63%)
May 19, 2005 36.60 37.15 36.60 36.86 41,800 +0.46(+1.26%)
May 18, 2005 36.40 36.66 36.30 36.40 55,700 -0.79(-2.12%)
May 17, 2005 36.90 37.20 36.70 37.19 14,400 -0.31(-0.83%)
May 16, 2005 37.05 37.69 37.05 37.50 13,200 +0.20(+0.54%)
May 13, 2005 37.21 37.50 37.14 37.30 10,700 +0.34(+0.92%)
May 12, 2005 37.72 37.95 36.93 36.96 17,800 -0.54(-1.44%)
May 11, 2005 37.15 37.62 37.15 37.50 7,600 -0.18(-0.48%)
May 10, 2005 39.05 39.05 37.50 37.68 19,400 -0.64(-1.67%)
May 09, 2005 38.50 38.64 38.15 38.32 14,600 +0.02(+0.05%)
May 06, 2005 38.23 38.49 38.18 38.30 14,800 -0.05(-0.13%)
May 05, 2005 38.40 38.59 38.10 38.35 9,600 +0.35(+0.92%)
May 04, 2005 37.75 38.10 37.55 38.00 15,200 +0.30(+0.80%)
May 03, 2005 37.50 37.85 37.42 37.70 12,200 +0.36(+0.96%)
May 02, 2005 36.85 37.39 36.85 37.34 7,900 +0.49(+1.33%)
Apr 29, 2005 36.60 37.10 36.58 36.85 23,400 +0.14(+0.38%)
Apr 28, 2005 37.20 37.50 36.68 36.71 32,800 -0.59(-1.58%)
Apr 27, 2005 37.80 37.80 37.21 37.30 11,800 -0.61(-1.61%)
Apr 26, 2005 38.35 38.73 37.91 37.91 6,000 +0.01(+0.03%)
Apr 25, 2005 38.24 38.48 37.90 37.90 15,900 -0.34(-0.89%)
Apr 22, 2005 37.92 38.32 37.92 38.24 10,700 +0.61(+1.62%)
Apr 21, 2005 37.05 37.69 37.05 37.63 6,200 +1.03(+2.81%)
Apr 20, 2005 37.20 37.47 36.60 36.60 27,600 -1.10(-2.92%)
Apr 19, 2005 37.40 37.88 37.10 37.70 44,200 +0.91(+2.47%)
Apr 18, 2005 36.60 36.90 36.20 36.79 7,900 -0.56(-1.50%)
Apr 15, 2005 38.35 38.35 37.31 37.35 13,700 -1.45(-3.74%)
Apr 14, 2005 39.74 39.74 38.56 38.80 11,600 -0.97(-2.44%)
Apr 13, 2005 40.20 40.20 39.62 39.77 8,100 -0.75(-1.85%)
Apr 12, 2005 40.64 40.65 40.15 40.52 8,600 -0.22(-0.54%)
Apr 11, 2005 41.00 41.01 40.45 40.74 16,800 -0.37(-0.90%)
Apr 08, 2005 41.30 41.45 40.97 41.11 10,400 +0.42(+1.03%)
Apr 07, 2005 40.66 41.15 40.62 40.69 20,900 +0.04(+0.10%)
Apr 06, 2005 40.75 40.93 40.57 40.65 9,600 -0.35(-0.85%)
Apr 05, 2005 41.30 41.31 40.79 41.00 9,600 -0.30(-0.73%)
Apr 04, 2005 41.00 41.60 40.65 41.30 9,300 +0.13(+0.32%)
Apr 01, 2005 41.15 41.37 41.07 41.17 6,400 +0.52(+1.28%)
Mar 31, 2005 40.50 41.05 40.50 40.65 10,400 -0.45(-1.09%)
Mar 30, 2005 40.75 41.20 40.75 41.10 7,300 +0.76(+1.88%)
Mar 29, 2005 41.51 41.51 40.25 40.34 24,500 -1.37(-3.28%)
Mar 28, 2005 42.00 42.32 41.50 41.71 17,700 -0.24(-0.57%)
Mar 24, 2005 41.25 42.00 41.25 41.95 17,100 +1.27(+3.12%)
Mar 23, 2005 41.65 41.83 40.41 40.68 25,500 -0.47(-1.14%)
Mar 22, 2005 41.74 41.93 41.14 41.15 13,500 -0.97(-2.30%)
Mar 21, 2005 42.50 42.50 41.70 42.12 8,600 -0.55(-1.29%)
Mar 18, 2005 43.75 43.75 42.00 42.67 27,100 -1.45(-3.29%)
Mar 17, 2005 43.51 44.32 43.51 44.12 7,700 +0.63(+1.45%)
Mar 16, 2005 43.79 43.79 43.35 43.49 5,600 -0.30(-0.69%)
Mar 15, 2005 43.55 43.85 43.03 43.79 29,800 -1.32(-2.93%)
Mar 14, 2005 44.72 45.20 44.51 45.11 44,600 +0.91(+2.06%)
Mar 11, 2005 43.80 44.40 43.80 44.20 22,300 +0.40(+0.91%)
Mar 10, 2005 44.09 44.10 43.44 43.80 27,300 +0.29(+0.67%)
Mar 09, 2005 43.50 43.70 43.19 43.51 34,800 +0.71(+1.66%)
Mar 08, 2005 42.65 43.00 42.54 42.80 20,200 +0.81(+1.93%)
Mar 07, 2005 42.32 42.32 41.88 41.99 7,800 -0.11(-0.26%)
Mar 04, 2005 42.10 42.37 41.96 42.10 14,600 -0.34(-0.80%)
Mar 03, 2005 41.50 42.49 41.50 42.44 21,800 +0.89(+2.14%)
Mar 02, 2005 42.30 42.31 41.32 41.55 39,300 -1.56(-3.62%)
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.