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 (%)
Jan 31, 2006 26.86 27.46 26.85 27.27 140,177 +0.40(+1.47%)
Jan 30, 2006 26.55 26.88 26.54 26.88 99,202 +0.17(+0.62%)
Jan 27, 2006 26.85 26.93 26.54 26.71 146,108 +0.51(+1.93%)
Jan 26, 2006 26.32 26.37 26.06 26.20 52,297 -0.33(-1.24%)
Jan 25, 2006 26.72 26.79 26.34 26.53 48,163 -0.29(-1.08%)
Jan 24, 2006 26.79 26.96 26.78 26.82 30,192 +0.12(+0.46%)
Jan 23, 2006 26.57 26.83 26.57 26.70 43,490 +0.40(+1.50%)
Jan 20, 2006 26.93 26.99 26.30 26.30 106,211 -1.20(-4.37%)
Jan 19, 2006 27.32 27.57 27.29 27.50 122,026 +0.52(+1.92%)
Jan 18, 2006 27.04 27.60 26.93 26.99 151,140 +0.89(+3.41%)
Jan 17, 2006 26.15 26.26 25.91 26.10 115,376 +0.40(+1.54%)
Jan 13, 2006 25.71 25.81 25.64 25.70 122,924 +1.64(+6.82%)
Jan 12, 2006 24.20 24.20 23.99 24.06 37,021 -0.23(-0.96%)
Jan 11, 2006 24.34 24.34 24.07 24.29 56,250 -0.39(-1.58%)
Jan 10, 2006 24.65 24.74 24.56 24.68 99,382 +0.65(+2.69%)
Jan 09, 2006 24.48 24.48 23.97 24.04 95,787 -0.45(-1.82%)
Jan 06, 2006 24.35 24.54 24.27 24.48 131,012 +0.69(+2.90%)
Jan 05, 2006 23.82 23.87 23.68 23.79 102,437 +0.68(+2.94%)
Jan 04, 2006 22.81 23.16 22.81 23.11 167,853 +1.00(+4.53%)
Jan 03, 2006 21.48 22.11 21.48 22.11 77,277 +0.97(+4.58%)
Dec 30, 2005 21.14 21.23 21.03 21.14 33,966 +0.06(+0.26%)
Dec 29, 2005 21.38 21.38 21.09 21.09 43,131 -0.18(-0.86%)
Dec 28, 2005 21.12 21.28 21.06 21.27 94,709 +0.70(+3.38%)
Dec 27, 2005 20.81 20.84 20.54 20.58 21,925 -0.11(-0.51%)
Dec 23, 2005 20.73 20.75 20.64 20.68 15,814 +0.09(+0.46%)
Dec 22, 2005 20.57 20.62 20.48 20.59 41,514 +0.13(+0.65%)
Dec 21, 2005 20.48 20.48 20.37 20.45 16,174 +0.12(+0.60%)
Dec 20, 2005 20.37 20.42 20.32 20.33 24,800 -0.17(-0.81%)
Dec 19, 2005 20.53 20.64 20.45 20.50 48,882 +0.42(+2.08%)
Dec 16, 2005 20.50 20.50 20.08 20.08 27,136 -0.60(-2.91%)
Dec 15, 2005 20.76 20.81 20.59 20.68 38,818 +0.02(+0.11%)
Dec 14, 2005 20.82 20.82 20.50 20.66 47,804 -0.26(-1.25%)
Dec 13, 2005 21.09 21.09 20.84 20.92 15,455 -0.06(-0.27%)
Dec 12, 2005 20.78 20.98 20.77 20.98 41,693 +0.73(+3.60%)
Dec 09, 2005 20.45 20.45 20.21 20.25 17,432 -0.16(-0.79%)
Dec 08, 2005 20.17 20.44 20.15 20.41 93,990 +0.87(+4.47%)
Dec 07, 2005 19.59 19.63 19.48 19.54 47,444 +0.23(+1.21%)
Dec 06, 2005 19.34 19.34 19.20 19.30 19,588 -0.16(-0.83%)
Dec 05, 2005 19.45 19.48 19.27 19.46 29,832 -0.01(-0.06%)
Dec 02, 2005 19.48 19.51 19.36 19.48 30,551 +0.03(+0.17%)
Dec 01, 2005 19.24 19.46 19.11 19.44 31,629 +0.23(+1.22%)
Nov 30, 2005 19.33 19.37 19.20 19.21 25,699 -0.19(-0.98%)
Nov 29, 2005 19.39 19.48 19.37 19.40 41,334 +0.17(+0.90%)
Nov 28, 2005 19.59 19.59 19.22 19.22 30,192 -0.57(-2.89%)
Nov 25, 2005 19.81 19.85 19.75 19.80 22,644 -0.18(-0.89%)
Nov 23, 2005 19.84 20.00 19.80 19.98 21,745 +0.14(+0.73%)
Nov 22, 2005 19.84 19.84 19.67 19.83 15,994 -0.18(-0.89%)
Nov 21, 2005 20.03 20.04 19.88 20.01 49,601 +0.04(+0.22%)
Nov 18, 2005 19.93 19.98 19.84 19.96 36,482 +0.17(+0.87%)
Nov 17, 2005 19.80 19.80 19.71 19.79 28,394 -0.01(-0.06%)
Nov 16, 2005 19.85 19.85 19.64 19.80 27,136 +0.01(+0.06%)
Nov 15, 2005 19.43 20.02 19.73 19.79 47,624 +0.36(+1.86%)
Nov 14, 2005 19.61 19.61 19.43 19.43 19,409 -0.41(-2.05%)
Nov 11, 2005 19.80 19.86 19.61 19.84 45,108 -0.08(-0.42%)
Nov 10, 2005 20.03 20.03 19.76 19.92 105,672 +0.49(+2.52%)
Nov 09, 2005 19.46 19.64 19.40 19.43 64,877 +0.21(+1.07%)
Nov 08, 2005 18.78 19.29 18.75 19.22 51,039 +0.62(+3.32%)
Nov 07, 2005 18.64 18.64 18.36 18.61 109,805 -0.17(-0.89%)
Nov 04, 2005 18.53 18.95 18.45 18.77 154,015 +0.01(+0.06%)
Nov 03, 2005 18.67 18.88 18.52 18.76 107,828 +0.82(+4.56%)
Nov 02, 2005 17.78 17.97 17.68 17.95 30,192 +0.22(+1.26%)
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.