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 (%)
Jun 30, 2016 29.71 29.98 29.71 29.98 7,599 +0.37(+1.24%)
Jun 29, 2016 29.54 29.71 29.54 29.62 4,292 +0.44(+1.50%)
Jun 28, 2016 29.21 29.30 29.03 29.18 5,940 +1.16(+4.13%)
Jun 27, 2016 28.06 28.07 27.87 28.02 6,785 -0.09(-0.33%)
Jun 24, 2016 28.11 28.51 28.00 28.11 5,348 -1.26(-4.29%)
Jun 23, 2016 28.98 29.42 28.96 29.37 13,250 +0.78(+2.72%)
Jun 22, 2016 28.70 28.87 28.60 28.60 12,915 -0.26(-0.90%)
Jun 21, 2016 28.85 28.85 28.68 28.85 9,207 +0.29(+1.02%)
Jun 20, 2016 28.71 28.85 28.56 28.56 18,747 +0.28(+0.98%)
Jun 17, 2016 28.49 28.57 28.26 28.29 80,703 -0.42(-1.47%)
Jun 16, 2016 28.56 28.94 28.43 28.71 14,824 -0.74(-2.51%)
Jun 15, 2016 29.57 29.67 29.45 29.45 7,934 -0.10(-0.34%)
Jun 14, 2016 29.57 29.64 29.37 29.55 11,775 -0.33(-1.10%)
Jun 13, 2016 29.93 30.09 29.85 29.88 7,095 -0.43(-1.42%)
Jun 10, 2016 30.47 30.47 30.26 30.31 6,930 -0.69(-2.22%)
Jun 09, 2016 30.96 31.08 30.94 31.00 2,198 -0.29(-0.93%)
Jun 08, 2016 31.16 31.29 31.11 31.29 6,484 -0.04(-0.14%)
Jun 07, 2016 31.29 31.35 31.17 31.33 8,216 -0.21(-0.68%)
Jun 06, 2016 31.23 31.58 31.23 31.55 7,462 +0.16(+0.50%)
Jun 03, 2016 31.15 31.43 31.15 31.39 6,497 +0.22(+0.71%)
Jun 02, 2016 30.99 31.17 30.99 31.17 5,126 +0.25(+0.80%)
Jun 01, 2016 30.89 31.04 30.89 30.92 7,856 -0.15(-0.47%)
May 31, 2016 30.72 31.07 30.67 31.07 11,456 +0.92(+3.06%)
May 27, 2016 30.29 30.14 30.14 30.14 3,641 -0.23(-0.77%)
May 26, 2016 30.52 30.53 30.34 30.38 4,497 -0.53(-1.72%)
May 25, 2016 30.74 30.98 30.74 30.91 9,044 +0.21(+0.68%)
May 24, 2016 30.43 30.83 30.43 30.70 16,103 +0.71(+2.36%)
May 23, 2016 30.03 30.17 29.98 29.99 11,227 -0.07(-0.23%)
May 20, 2016 30.14 30.15 29.95 30.06 6,367 +0.20(+0.66%)
May 19, 2016 29.84 29.84 29.68 29.87 12,664 +0.68(+2.32%)
May 18, 2016 29.36 29.54 29.13 29.19 11,966 +0.08(+0.26%)
May 17, 2016 29.23 29.32 29.04 29.11 6,846 +0.58(+2.04%)
May 16, 2016 28.53 28.71 28.53 28.53 9,915 +0.04(+0.16%)
May 13, 2016 28.58 28.60 28.25 28.49 6,438 -0.62(-2.13%)
May 12, 2016 29.46 29.49 29.11 29.11 5,783 -0.46(-1.56%)
May 11, 2016 29.66 29.82 29.53 29.57 8,613 +0.33(+1.12%)
May 10, 2016 28.94 29.24 28.80 29.24 9,316 +0.48(+1.67%)
May 09, 2016 29.04 29.06 28.76 28.76 8,393 -0.15(-0.52%)
May 06, 2016 28.86 29.02 28.84 28.91 8,933 -1.38(-4.57%)
May 05, 2016 30.52 30.52 30.14 30.29 11,672 -0.13(-0.42%)
May 04, 2016 30.69 30.72 30.38 30.42 13,787 -0.15(-0.50%)
May 03, 2016 30.83 30.84 30.55 30.57 10,744 -0.30(-0.98%)
May 02, 2016 30.86 30.89 30.68 30.88 6,913 +0.11(+0.37%)
Apr 29, 2016 31.03 31.03 30.64 30.76 8,933 -0.09(-0.31%)
Apr 28, 2016 31.00 31.21 30.83 30.86 18,514 -0.20(-0.65%)
Apr 27, 2016 30.80 31.15 30.69 31.06 25,356 -0.37(-1.17%)
Apr 26, 2016 31.32 31.48 31.28 31.43 19,654 +0.99(+3.24%)
Apr 25, 2016 30.42 30.52 30.35 30.44 15,096 -0.02(-0.06%)
Apr 22, 2016 30.64 30.79 30.40 30.46 97,150 -0.71(-2.29%)
Apr 21, 2016 31.51 31.51 31.15 31.17 122,175 -0.57(-1.81%)
Apr 20, 2016 31.53 31.80 31.53 31.75 5,122 +0.32(+1.00%)
Apr 19, 2016 31.17 31.51 31.13 31.43 39,612 +1.41(+4.69%)
Apr 18, 2016 29.88 30.21 29.65 30.02 87,717 +0.15(+0.49%)
Apr 15, 2016 30.36 30.37 29.88 29.88 47,751 -0.73(-2.39%)
Apr 14, 2016 30.68 30.72 30.55 30.61 10,268 -0.66(-2.10%)
Apr 13, 2016 31.46 31.46 31.02 31.27 50,395 -0.35(-1.12%)
Apr 12, 2016 31.43 31.89 31.30 31.62 140,211 +0.62(+2.00%)
Apr 11, 2016 31.29 31.29 31.00 31.00 8,645 -0.48(-1.52%)
Apr 08, 2016 31.82 31.82 31.48 31.48 8,449 -0.51(-1.60%)
Apr 07, 2016 32.28 32.42 31.80 31.99 47,365 -0.79(-2.41%)
Apr 06, 2016 32.45 32.78 32.41 32.78 15,804 +1.58(+5.06%)
Apr 05, 2016 31.37 31.37 31.04 31.20 8,210 -0.27(-0.86%)
Apr 04, 2016 31.75 31.87 31.46 31.48 10,543 -0.27(-0.86%)
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.