Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.85 USD -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 25.98 26.30 25.45 26.16 33,696 +0.05(+0.19%)
Dec 30, 2008 25.50 26.31 25.36 26.11 111,035 +0.92(+3.65%)
Dec 29, 2008 25.19 25.50 24.87 25.19 39,040 +0.81(+3.32%)
Dec 26, 2008 24.38 24.63 24.26 24.38 33,787 +0.07(+0.29%)
Dec 24, 2008 24.33 24.84 24.04 24.31 45,654 -1.19(-4.67%)
Dec 23, 2008 26.00 26.24 25.50 25.50 63,008 -1.25(-4.67%)
Dec 22, 2008 27.49 27.63 26.29 26.75 62,901 -1.95(-6.79%)
Dec 19, 2008 28.00 28.99 28.00 28.70 91,575 +1.76(+6.53%)
Dec 18, 2008 27.33 28.00 26.68 26.94 92,224 +0.85(+3.26%)
Dec 17, 2008 26.16 26.59 25.86 26.09 51,321 -0.41(-1.55%)
Dec 16, 2008 25.37 26.66 25.37 26.50 73,688 +1.19(+4.70%)
Dec 15, 2008 25.30 26.00 25.07 25.31 93,328 +1.03(+4.24%)
Dec 12, 2008 23.37 24.53 22.55 24.28 99,168 +0.65(+2.75%)
Dec 11, 2008 24.50 24.90 23.46 23.63 91,823 -0.85(-3.47%)
Dec 10, 2008 24.05 24.61 23.99 24.48 79,124 +1.30(+5.61%)
Dec 09, 2008 23.24 24.34 23.11 23.18 77,090 -1.65(-6.65%)
Dec 08, 2008 24.18 25.07 24.16 24.83 62,884 +1.82(+7.91%)
Dec 05, 2008 21.49 23.01 21.28 23.01 51,306 +1.73(+8.13%)
Dec 04, 2008 21.94 22.16 20.99 21.28 88,555 -1.65(-7.20%)
Dec 03, 2008 21.95 22.93 21.38 22.93 68,093 +1.68(+7.91%)
Dec 02, 2008 21.97 21.97 20.26 21.25 106,240 +1.25(+6.25%)
Dec 01, 2008 21.43 21.43 19.77 20.00 54,853 -2.68(-11.82%)
Nov 28, 2008 23.35 23.35 22.35 22.68 23,803 -1.38(-5.74%)
Nov 26, 2008 22.00 24.06 21.81 24.06 113,737 +2.80(+13.17%)
Nov 25, 2008 21.74 21.74 20.73 21.26 99,405 +0.31(+1.48%)
Nov 24, 2008 20.62 21.38 19.96 20.95 85,545 -0.31(-1.46%)
Nov 21, 2008 20.05 21.42 19.19 21.26 112,050 +2.74(+14.79%)
Nov 20, 2008 19.71 20.08 18.23 18.52 189,664 -0.50(-2.63%)
Nov 19, 2008 20.60 20.78 18.68 19.02 274,803 -0.74(-3.74%)
Nov 18, 2008 20.39 20.39 19.02 19.76 58,824 -1.20(-5.73%)
Nov 17, 2008 20.88 21.75 20.65 20.96 44,102 +0.62(+3.05%)
Nov 14, 2008 21.04 21.65 20.16 20.34 71,664 -2.40(-10.55%)
Nov 13, 2008 20.45 22.74 19.64 22.74 111,875 +2.20(+10.71%)
Nov 12, 2008 21.08 21.57 20.24 20.54 181,376 +1.54(+8.11%)
Nov 11, 2008 19.45 19.65 18.65 19.00 113,081 -0.04(-0.21%)
Nov 10, 2008 19.65 19.79 18.58 19.04 109,711 +0.59(+3.20%)
Nov 07, 2008 17.69 18.45 17.30 18.45 54,935 +1.71(+10.22%)
Nov 06, 2008 17.55 17.88 16.59 16.74 65,651 -0.23(-1.36%)
Nov 05, 2008 18.09 18.51 16.96 16.97 83,540 -2.56(-13.11%)
Nov 04, 2008 18.93 19.53 18.75 19.53 91,281 +0.52(+2.74%)
Nov 03, 2008 18.90 19.20 18.77 19.01 63,855 +0.25(+1.33%)
Oct 31, 2008 18.10 19.00 18.02 18.76 65,611 +1.04(+5.87%)
Oct 30, 2008 17.78 17.97 16.87 17.72 87,488 +1.33(+8.11%)
Oct 29, 2008 16.60 17.33 15.75 16.39 86,025 -0.19(-1.15%)
Oct 28, 2008 15.35 16.79 14.50 16.58 118,818 +1.67(+11.20%)
Oct 27, 2008 14.66 15.91 14.63 14.91 114,496 -1.45(-8.86%)
Oct 24, 2008 16.66 16.80 15.84 16.36 101,716 -2.64(-13.89%)
Oct 23, 2008 18.79 19.39 17.96 19.00 97,386 +1.15(+6.44%)
Oct 22, 2008 18.56 19.21 17.84 17.85 63,968 -1.91(-9.67%)
Oct 21, 2008 20.79 20.95 19.76 19.76 59,944 -2.32(-10.51%)
Oct 20, 2008 20.57 22.10 20.57 22.08 63,200 +2.18(+10.95%)
Oct 17, 2008 19.28 21.15 19.23 19.90 68,817 +0.17(+0.86%)
Oct 16, 2008 18.76 19.85 17.97 19.73 106,717 +1.06(+5.68%)
Oct 15, 2008 20.41 20.41 18.65 18.67 36,918 -2.33(-11.10%)
Oct 14, 2008 24.20 24.20 20.40 21.00 119,165 -2.50(-10.64%)
Oct 13, 2008 20.50 23.50 20.50 23.50 102,031 +3.99(+20.45%)
Oct 10, 2008 19.63 19.80 17.62 19.51 143,398 -0.52(-2.60%)
Oct 09, 2008 22.25 22.25 20.00 20.03 84,515 -1.89(-8.62%)
Oct 08, 2008 21.33 22.99 21.01 21.92 81,468 +0.40(+1.86%)
Oct 07, 2008 22.85 22.85 21.33 21.52 24,909 -1.21(-5.32%)
Oct 06, 2008 22.00 22.73 21.03 22.73 53,658 -0.59(-2.53%)
Oct 03, 2008 23.80 24.69 23.32 23.32 35,170 +0.39(+1.70%)
Oct 02, 2008 23.79 24.17 22.83 22.93 39,077 +0.31(+1.37%)
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.