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 (%)
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%)
Oct 01, 2007 81.49 84.94 81.49 83.97 65,100 +2.82(+3.48%)
Sep 28, 2007 82.00 82.81 80.10 81.15 61,900 -0.15(-0.18%)
Sep 27, 2007 81.00 81.45 80.50 81.30 52,700 +0.81(+1.01%)
Sep 26, 2007 79.21 80.49 78.26 80.49 64,900 +1.94(+2.47%)
Sep 25, 2007 78.95 79.71 76.89 78.55 64,700 -3.15(-3.86%)
Sep 24, 2007 81.75 84.50 81.50 81.70 139,600 +1.67(+2.09%)
Sep 21, 2007 79.10 80.75 78.81 80.03 104,000 +6.38(+8.66%)
Sep 20, 2007 73.00 74.66 72.98 73.65 53,900 +1.56(+2.16%)
Sep 19, 2007 71.00 72.48 70.60 72.09 67,800 +0.61(+0.85%)
Sep 18, 2007 68.83 71.48 68.56 71.48 41,000 +3.63(+5.35%)
Sep 17, 2007 67.99 68.13 67.52 67.85 13,500 -1.14(-1.65%)
Sep 14, 2007 68.68 68.99 67.50 68.99 21,500 -0.06(-0.09%)
Sep 13, 2007 68.85 69.39 68.68 69.05 27,600 +1.36(+2.01%)
Sep 12, 2007 66.50 69.95 66.50 67.69 43,200 -0.26(-0.38%)
Sep 11, 2007 67.47 67.95 66.51 67.95 25,600 -0.45(-0.66%)
Sep 10, 2007 68.36 68.88 67.28 68.40 28,800 +0.07(+0.10%)
Sep 07, 2007 68.55 68.90 67.54 68.33 36,300 -0.60(-0.87%)
Sep 06, 2007 68.90 69.45 67.63 68.93 24,000 +0.83(+1.22%)
Sep 05, 2007 69.20 69.20 67.09 68.10 51,100 -1.52(-2.18%)
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.