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 (%)
Apr 30, 2019 45.04 45.50 44.80 44.88 32,170 -0.32(-0.71%)
Apr 29, 2019 45.43 45.51 45.02 45.20 33,058 +0.00(+0.00%)
Apr 26, 2019 46.04 46.09 45.19 45.20 53,500 -1.18(-2.54%)
Apr 25, 2019 47.28 47.38 46.16 46.38 100,167 -1.20(-2.52%)
Apr 24, 2019 47.74 47.93 47.44 47.58 38,624 -0.04(-0.08%)
Apr 23, 2019 47.35 48.12 47.30 47.62 58,988 -1.04(-2.14%)
Apr 22, 2019 48.34 48.81 48.23 48.66 55,346 +0.06(+0.12%)
Apr 18, 2019 48.20 48.69 48.05 48.60 44,800 -0.01(-0.02%)
Apr 17, 2019 48.38 48.66 48.32 48.61 36,137 -0.44(-0.90%)
Apr 16, 2019 48.98 49.14 48.35 49.05 25,920 +0.08(+0.16%)
Apr 15, 2019 48.74 49.02 48.21 48.97 50,099 -0.37(-0.75%)
Apr 12, 2019 49.24 49.96 49.02 49.34 63,100 -1.24(-2.45%)
Apr 11, 2019 50.21 51.01 50.13 50.58 87,324 -0.27(-0.53%)
Apr 10, 2019 50.38 50.85 50.37 50.85 27,133 +0.47(+0.93%)
Apr 09, 2019 50.75 50.75 50.37 50.38 26,387 -0.13(-0.26%)
Apr 08, 2019 50.59 50.60 50.30 50.51 21,021 +0.14(+0.28%)
Apr 05, 2019 50.39 50.73 50.37 50.37 32,100 +0.06(+0.12%)
Apr 04, 2019 50.18 50.35 49.91 50.31 38,779 +0.20(+0.40%)
Apr 03, 2019 50.30 50.80 49.51 50.11 145,699 +0.66(+1.33%)
Apr 02, 2019 49.74 49.80 49.21 49.45 66,728 +0.84(+1.73%)
Apr 01, 2019 48.33 48.72 48.33 48.61 41,079 +0.88(+1.84%)
Mar 29, 2019 47.67 47.90 47.34 47.73 43,400 -0.38(-0.79%)
Mar 28, 2019 48.32 48.37 47.82 48.11 30,689 -0.43(-0.89%)
Mar 27, 2019 48.76 48.95 48.35 48.54 32,869 -0.84(-1.70%)
Mar 26, 2019 49.56 49.72 49.26 49.38 29,142 +0.04(+0.08%)
Mar 25, 2019 49.74 50.00 49.15 49.34 24,094 -1.22(-2.41%)
Mar 22, 2019 51.04 51.04 50.33 50.56 31,900 -1.04(-2.02%)
Mar 21, 2019 51.20 51.77 51.16 51.60 30,026 +1.24(+2.46%)
Mar 20, 2019 50.25 50.69 49.90 50.36 29,015 -0.29(-0.57%)
Mar 19, 2019 51.38 51.59 50.57 50.65 52,222 -0.02(-0.04%)
Mar 18, 2019 50.79 50.79 50.46 50.67 21,711 +0.26(+0.52%)
Mar 15, 2019 50.59 50.75 50.38 50.41 36,100 +0.33(+0.66%)
Mar 14, 2019 50.45 50.49 50.04 50.08 29,552 -0.60(-1.18%)
Mar 13, 2019 51.35 51.35 50.49 50.68 29,533 -0.55(-1.07%)
Mar 12, 2019 51.35 51.47 51.03 51.23 26,180 -0.77(-1.48%)
Mar 11, 2019 51.81 52.00 51.50 52.00 55,071 +1.35(+2.67%)
Mar 08, 2019 50.60 50.68 50.08 50.65 35,100 -0.65(-1.27%)
Mar 07, 2019 51.97 51.97 51.22 51.30 38,087 -0.71(-1.37%)
Mar 06, 2019 52.30 52.67 51.39 52.01 40,784 +0.46(+0.89%)
Mar 05, 2019 51.57 51.60 51.32 51.55 29,872 +0.35(+0.68%)
Mar 04, 2019 51.42 51.54 50.69 51.20 33,551 +0.28(+0.55%)
Mar 01, 2019 50.99 51.27 50.67 50.92 21,600 +0.51(+1.01%)
Feb 28, 2019 50.00 50.77 50.00 50.41 30,964 +0.41(+0.82%)
Feb 27, 2019 50.93 50.93 49.79 50.00 48,980 -1.53(-2.97%)
Feb 26, 2019 51.51 51.76 51.38 51.53 15,956 +0.18(+0.35%)
Feb 25, 2019 51.35 51.58 51.17 51.35 30,940 +0.99(+1.97%)
Feb 22, 2019 50.00 50.36 49.95 50.36 26,500 +1.28(+2.61%)
Feb 21, 2019 49.44 49.44 49.00 49.08 24,995 -0.42(-0.85%)
Feb 20, 2019 49.60 49.90 49.47 49.50 21,868 +0.65(+1.33%)
Feb 19, 2019 48.37 48.96 48.37 48.85 25,927 +0.01(+0.02%)
Feb 15, 2019 48.80 49.03 48.58 48.84 22,700 -0.06(-0.12%)
Feb 14, 2019 48.70 49.18 48.57 48.90 40,061 +1.58(+3.34%)
Feb 13, 2019 47.78 47.84 47.21 47.32 27,720 +0.14(+0.30%)
Feb 12, 2019 47.28 47.48 46.82 47.18 27,880 +0.02(+0.04%)
Feb 11, 2019 47.60 47.60 47.02 47.16 26,403 -0.62(-1.30%)
Feb 08, 2019 47.90 48.04 47.45 47.78 19,200 -0.26(-0.54%)
Feb 07, 2019 48.47 48.47 47.66 48.04 17,008 -0.54(-1.11%)
Feb 06, 2019 49.13 49.13 48.17 48.58 16,390 -0.44(-0.90%)
Feb 05, 2019 48.65 49.16 48.57 49.02 23,063 +0.70(+1.45%)
Feb 04, 2019 48.35 48.51 48.20 48.32 14,348 +0.46(+0.96%)
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.