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 (%)
Oct 30, 2009 22.70 22.70 21.76 21.90 71,779 -0.82(-3.62%)
Oct 29, 2009 22.37 22.76 22.27 22.72 72,166 +0.46(+2.05%)
Oct 28, 2009 22.71 22.90 21.98 22.27 97,933 -0.29(-1.31%)
Oct 27, 2009 22.57 22.79 22.50 22.56 56,707 -0.06(-0.27%)
Oct 26, 2009 22.79 23.09 22.46 22.62 58,252 -0.27(-1.17%)
Oct 23, 2009 22.93 23.00 22.70 22.89 69,109 -0.29(-1.25%)
Oct 22, 2009 23.14 23.30 22.81 23.18 91,320 -0.58(-2.44%)
Oct 21, 2009 23.47 23.87 23.47 23.76 96,199 +0.09(+0.38%)
Oct 20, 2009 23.58 23.69 23.54 23.67 87,062 -0.63(-2.61%)
Oct 19, 2009 24.03 24.57 23.99 24.31 47,543 +0.42(+1.77%)
Oct 16, 2009 23.85 23.95 23.68 23.88 30,132 -0.20(-0.83%)
Oct 15, 2009 23.89 24.08 23.50 24.08 56,245 -0.53(-2.15%)
Oct 14, 2009 24.20 24.69 24.20 24.61 73,517 +0.77(+3.22%)
Oct 13, 2009 23.98 23.98 23.60 23.84 17,896 -0.17(-0.70%)
Oct 12, 2009 23.99 24.07 23.76 24.01 25,138 +0.03(+0.12%)
Oct 09, 2009 23.68 23.98 23.62 23.98 29,667 +0.70(+3.01%)
Oct 08, 2009 23.34 23.46 23.15 23.28 25,731 +0.14(+0.60%)
Oct 07, 2009 23.08 23.15 22.85 23.14 20,972 +0.11(+0.48%)
Oct 06, 2009 23.01 23.31 22.97 23.03 16,494 +0.19(+0.83%)
Oct 05, 2009 22.64 23.02 22.55 22.84 27,830 +0.52(+2.32%)
Oct 02, 2009 22.42 22.52 22.07 22.32 68,929 -0.13(-0.57%)
Oct 01, 2009 23.52 23.52 22.45 22.45 51,898 -0.66(-2.86%)
Sep 30, 2009 23.25 23.30 22.74 23.11 40,063 -0.01(-0.02%)
Sep 29, 2009 23.44 23.58 23.10 23.12 118,065 -0.66(-2.76%)
Sep 28, 2009 23.55 23.91 23.49 23.78 64,850 +0.41(+1.74%)
Sep 25, 2009 23.33 23.55 23.29 23.37 35,069 -0.32(-1.36%)
Sep 24, 2009 23.93 24.02 23.26 23.69 80,055 -0.66(-2.72%)
Sep 23, 2009 24.60 24.65 24.21 24.36 43,507 -0.58(-2.32%)
Sep 22, 2009 24.91 25.01 24.73 24.93 21,341 -0.13(-0.51%)
Sep 21, 2009 25.06 25.10 24.89 25.06 32,745 +0.02(+0.09%)
Sep 18, 2009 25.06 25.17 24.76 25.04 116,444 -0.47(-1.85%)
Sep 17, 2009 25.46 25.85 25.28 25.51 71,603 +0.56(+2.25%)
Sep 16, 2009 25.11 25.29 24.88 24.95 92,612 -0.17(-0.69%)
Sep 15, 2009 25.06 25.17 24.57 25.12 54,561 -0.50(-1.93%)
Sep 14, 2009 25.45 25.62 25.13 25.62 23,037 +0.22(+0.85%)
Sep 11, 2009 25.36 25.54 25.18 25.40 19,558 -0.18(-0.72%)
Sep 10, 2009 25.22 25.59 24.95 25.59 38,626 +0.19(+0.77%)
Sep 09, 2009 25.12 25.43 24.98 25.39 131,242 +0.83(+3.40%)
Sep 08, 2009 24.59 24.87 24.24 24.56 71,416 +0.87(+3.69%)
Sep 04, 2009 23.33 23.81 23.30 23.68 35,461 +0.46(+1.96%)
Sep 03, 2009 23.12 23.50 22.87 23.23 73,169 +0.41(+1.78%)
Sep 02, 2009 22.63 23.15 22.63 22.82 30,842 -0.32(-1.37%)
Sep 01, 2009 23.74 24.05 23.11 23.14 121,161 -0.48(-2.05%)
Aug 31, 2009 23.93 23.93 23.37 23.62 69,750 -1.09(-4.39%)
Aug 28, 2009 25.43 25.43 24.49 24.71 124,463 -2.08(-7.75%)
Aug 27, 2009 26.82 26.93 26.43 26.78 58,488 -0.11(-0.41%)
Aug 26, 2009 26.50 26.95 26.48 26.89 32,228 +0.10(+0.37%)
Aug 25, 2009 26.76 27.20 26.76 26.79 36,886 +0.28(+1.05%)
Aug 24, 2009 26.81 27.15 26.38 26.51 129,976 +0.10(+0.38%)
Aug 21, 2009 26.12 26.49 26.04 26.41 67,247 +0.87(+3.40%)
Aug 20, 2009 25.28 25.66 25.21 25.55 27,753 +0.37(+1.48%)
Aug 19, 2009 25.46 25.46 24.68 25.17 57,152 -0.52(-2.04%)
Aug 18, 2009 26.20 26.20 25.62 25.70 55,979 -0.47(-1.81%)
Aug 17, 2009 26.40 26.45 26.09 26.17 57,433 -1.10(-4.02%)
Aug 14, 2009 27.58 27.58 26.96 27.27 76,247 +0.51(+1.89%)
Aug 13, 2009 26.85 27.00 26.46 26.76 47,769 -0.18(-0.68%)
Aug 12, 2009 26.48 27.09 26.48 26.94 40,843 +0.71(+2.69%)
Aug 11, 2009 26.40 26.48 26.06 26.24 69,463 -0.58(-2.18%)
Aug 10, 2009 27.58 27.58 26.71 26.82 66,217 -0.01(-0.04%)
Aug 07, 2009 27.02 27.02 26.61 26.83 44,619 -0.68(-2.47%)
Aug 06, 2009 27.73 28.09 27.31 27.51 46,795 +0.36(+1.31%)
Aug 05, 2009 27.30 27.46 26.69 27.15 120,669 -1.35(-4.74%)
Aug 04, 2009 28.37 28.51 28.13 28.51 70,965 -0.22(-0.76%)
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.