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 (%)
Oct 29, 2010 44.94 45.22 44.72 45.01 14,600 -0.88(-1.92%)
Oct 28, 2010 45.99 46.02 45.50 45.89 7,577 +0.43(+0.95%)
Oct 27, 2010 45.58 45.81 45.03 45.46 20,575 -0.99(-2.13%)
Oct 25, 2010 46.12 46.89 46.02 46.45 13,825 +1.11(+2.45%)
Oct 22, 2010 46.01 46.01 45.21 45.34 18,648 -0.67(-1.46%)
Oct 21, 2010 46.00 47.44 45.80 46.01 34,398 -2.49(-5.13%)
Oct 20, 2010 46.98 48.50 46.98 48.50 31,750 +3.15(+6.95%)
Oct 19, 2010 46.35 46.35 45.35 45.35 17,993 -1.10(-2.37%)
Oct 18, 2010 45.96 46.45 45.65 46.45 25,203 -2.26(-4.64%)
Oct 15, 2010 48.97 49.03 48.46 48.71 41,467 +2.34(+5.05%)
Oct 14, 2010 46.58 47.13 46.10 46.37 29,645 +0.87(+1.91%)
Oct 13, 2010 45.40 45.50 44.76 45.50 74,204 +0.17(+0.38%)
Oct 12, 2010 45.13 45.53 44.92 45.33 50,856 +2.77(+6.51%)
Oct 11, 2010 42.29 42.56 42.05 42.56 8,958 +0.42(+1.00%)
Oct 08, 2010 42.14 42.20 41.84 42.14 6,950 -0.37(-0.87%)
Oct 07, 2010 42.34 42.70 42.24 42.51 269 +0.29(+0.69%)
Oct 06, 2010 42.24 42.36 42.01 42.22 8,554 -0.44(-1.03%)
Oct 05, 2010 42.03 42.66 42.03 42.66 14,943 +1.23(+2.97%)
Oct 04, 2010 41.99 41.99 41.33 41.43 10,895 +0.13(+0.31%)
Oct 01, 2010 41.30 41.55 41.21 41.30 7,557 +0.09(+0.22%)
Sep 30, 2010 41.24 41.38 40.98 41.21 407 -0.18(-0.43%)
Sep 29, 2010 41.26 41.39 40.91 41.39 24,787 +0.23(+0.56%)
Sep 28, 2010 41.23 41.26 40.69 41.16 530 -0.52(-1.25%)
Sep 27, 2010 41.90 41.90 41.56 41.68 26,307 -1.25(-2.91%)
Sep 24, 2010 42.31 42.93 42.31 42.93 22,648 +1.15(+2.75%)
Sep 23, 2010 41.98 42.42 41.69 41.78 186 -0.45(-1.07%)
Sep 22, 2010 42.23 42.56 42.04 42.23 10,501 +0.08(+0.19%)
Sep 21, 2010 42.38 42.56 42.04 42.15 594 -0.52(-1.22%)
Sep 20, 2010 42.07 42.67 42.01 42.67 25,417 +1.02(+2.45%)
Sep 17, 2010 41.65 42.11 41.46 41.65 13,801 -0.10(-0.24%)
Sep 15, 2010 41.54 41.96 41.24 41.75 12,616 -0.42(-1.00%)
Sep 14, 2010 42.14 42.45 42.10 42.17 469 -0.08(-0.19%)
Sep 13, 2010 42.10 42.44 42.03 42.25 12,134 +0.75(+1.81%)
Sep 10, 2010 41.72 41.72 41.01 41.50 14,910 -0.08(-0.19%)
Sep 09, 2010 41.64 41.90 41.51 41.58 392 +1.16(+2.87%)
Sep 08, 2010 40.42 40.55 40.21 40.42 390 +0.56(+1.40%)
Sep 07, 2010 40.51 40.51 39.86 39.86 9,046 -0.86(-2.11%)
Sep 03, 2010 40.55 41.03 40.55 40.72 11,523 +0.49(+1.22%)
Sep 02, 2010 40.18 40.28 40.04 40.23 9,630 -0.57(-1.40%)
Sep 01, 2010 39.89 40.80 39.85 40.80 17,779 +1.84(+4.72%)
Aug 31, 2010 38.87 39.23 38.57 38.96 150 -0.34(-0.87%)
Aug 30, 2010 39.96 39.96 39.25 39.30 18,767 -2.09(-5.05%)
Aug 27, 2010 41.39 41.51 40.48 41.39 16,184 +1.03(+2.55%)
Aug 26, 2010 40.51 41.19 40.15 40.36 9,753 -0.85(-2.06%)
Aug 25, 2010 40.80 41.44 40.80 41.21 13,906 +1.28(+3.21%)
Aug 24, 2010 39.70 40.20 39.70 39.93 262 -0.60(-1.48%)
Aug 23, 2010 41.13 41.13 40.53 40.53 19,713 -1.84(-4.34%)
Aug 20, 2010 41.89 42.40 41.89 42.37 16,133 +0.59(+1.41%)
Aug 19, 2010 42.41 42.41 41.56 41.78 104 -0.61(-1.44%)
Aug 18, 2010 42.45 42.62 42.09 42.39 260 -0.25(-0.59%)
Aug 17, 2010 42.75 42.82 42.23 42.64 315 +0.21(+0.49%)
Aug 16, 2010 42.09 42.52 41.99 42.43 34,122 +0.63(+1.51%)
Aug 13, 2010 41.80 42.01 41.55 41.80 19,095 +1.33(+3.29%)
Aug 12, 2010 40.20 40.84 40.18 40.47 31,566 +0.54(+1.35%)
Aug 11, 2010 40.68 40.68 39.89 39.93 17,974 -1.42(-3.43%)
Aug 10, 2010 41.45 41.60 41.15 41.35 18,125 -1.11(-2.61%)
Aug 09, 2010 42.11 42.49 42.07 42.46 19,566 +1.77(+4.35%)
Aug 06, 2010 40.69 40.88 40.31 40.69 10,008 -1.43(-3.40%)
Aug 05, 2010 41.86 42.26 41.76 42.12 11,693 +0.12(+0.29%)
Aug 04, 2010 41.51 42.00 41.38 42.00 741 +2.28(+5.74%)
Aug 03, 2010 39.46 39.87 39.46 39.72 144 -0.17(-0.43%)
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.