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 31, 2003 16.05 16.05 15.91 15.93 38,279 -0.27(-1.65%)
Oct 30, 2003 16.16 16.19 16.10 16.19 30,012 +0.06(+0.34%)
Oct 29, 2003 15.78 16.14 15.78 16.14 86,083 -0.03(-0.17%)
Oct 28, 2003 15.72 16.30 15.72 16.16 175,761 +0.96(+6.33%)
Oct 27, 2003 14.86 15.20 14.86 15.20 53,195 +0.73(+5.08%)
Oct 24, 2003 14.47 14.60 14.45 14.47 39,716 -0.17(-1.18%)
Oct 23, 2003 14.52 14.64 14.48 14.64 35,403 -0.04(-0.30%)
Oct 22, 2003 14.83 14.90 14.65 14.68 19,229 -0.08(-0.53%)
Oct 21, 2003 14.86 14.86 14.68 14.76 76,378 -0.70(-4.50%)
Oct 20, 2003 14.79 15.51 15.11 15.46 53,734 +0.67(+4.51%)
Oct 17, 2003 15.02 15.02 14.75 14.79 47,983 -0.11(-0.71%)
Oct 16, 2003 14.69 14.91 14.69 14.90 97,225 +1.24(+9.04%)
Oct 15, 2003 13.52 13.72 13.52 13.66 38,638 +0.41(+3.06%)
Oct 14, 2003 13.30 13.30 13.22 13.25 12,220 -0.16(-1.20%)
Oct 13, 2003 13.53 13.53 13.44 13.42 19,948 -0.08(-0.62%)
Oct 10, 2003 13.52 13.52 13.44 13.50 31,270 -0.43(-3.11%)
Oct 09, 2003 13.91 13.91 13.83 13.93 78,535 +1.10(+8.59%)
Oct 08, 2003 12.83 12.83 12.77 12.83 20,487 +0.17(+1.32%)
Oct 07, 2003 12.50 12.69 12.56 12.66 8,087 +0.17(+1.34%)
Oct 06, 2003 12.58 12.58 12.50 12.50 9,345 -0.23(-1.84%)
Oct 03, 2003 12.54 12.74 12.54 12.73 29,473 +0.35(+2.83%)
Oct 02, 2003 12.35 12.39 12.34 12.38 29,652 +0.42(+3.54%)
Oct 01, 2003 11.89 11.99 11.89 11.96 7,188 +0.12(+0.99%)
Sep 30, 2003 11.80 11.85 11.74 11.84 6,290 +0.10(+0.85%)
Sep 29, 2003 11.74 11.74 11.74 11.74 2,156 -0.09(-0.75%)
Sep 26, 2003 11.78 11.83 11.78 11.83 7,727 +0.04(+0.33%)
Sep 25, 2003 11.88 11.88 11.79 11.79 33,606 -0.06(-0.52%)
Sep 24, 2003 11.91 11.91 11.82 11.85 13,478 -0.08(-0.70%)
Sep 23, 2003 11.50 11.85 11.50 11.94 38,818 +0.58(+5.15%)
Sep 22, 2003 11.32 11.36 11.32 11.35 2,875 -0.08(-0.73%)
Sep 19, 2003 11.24 11.46 11.24 11.43 24,441 +0.32(+2.85%)
Sep 18, 2003 11.11 11.13 11.06 11.12 53,914 -0.23(-2.06%)
Sep 17, 2003 11.34 11.38 11.32 11.35 50,140 -0.58(-4.90%)
Sep 16, 2003 11.79 11.94 11.76 11.94 22,284 +0.07(+0.61%)
Sep 15, 2003 11.93 11.95 11.86 11.86 11,861 -0.07(-0.56%)
Sep 12, 2003 12.07 12.10 11.87 11.93 23,722 -0.11(-0.92%)
Sep 11, 2003 11.88 12.10 11.88 12.04 21,386 +0.36(+3.10%)
Sep 10, 2003 11.79 11.85 11.68 11.68 21,386 -0.61(-4.98%)
Sep 09, 2003 12.64 12.64 12.22 12.29 60,923 -0.82(-6.28%)
Sep 08, 2003 13.14 13.21 13.10 13.12 14,197 -0.03(-0.21%)
Sep 05, 2003 13.34 13.34 13.08 13.14 20,307 -0.19(-1.46%)
Sep 04, 2003 13.41 13.41 13.25 13.34 14,916 -0.08(-0.62%)
Sep 03, 2003 13.27 13.43 13.27 13.42 20,128 +0.23(+1.77%)
Sep 02, 2003 13.33 13.33 13.11 13.19 60,743 -0.67(-4.82%)
Aug 29, 2003 13.47 13.91 13.47 13.86 39,177 +0.53(+3.97%)
Aug 28, 2003 12.96 13.33 12.96 13.33 416,039 +0.61(+4.81%)
Aug 27, 2003 12.66 12.71 12.62 12.71 28,035 +0.08(+0.66%)
Aug 26, 2003 12.66 12.74 12.60 12.63 30,551 -0.12(-0.92%)
Aug 25, 2003 13.08 13.08 12.66 12.75 40,974 -0.88(-6.49%)
Aug 22, 2003 13.65 13.69 13.63 13.63 10,064 -0.04(-0.29%)
Aug 21, 2003 13.66 13.74 13.65 13.67 202,538 +0.02(+0.12%)
Aug 20, 2003 13.41 13.69 13.40 13.65 15,635 +0.43(+3.28%)
Aug 19, 2003 13.19 13.26 13.14 13.22 25,699 -0.47(-3.42%)
Aug 18, 2003 13.91 13.91 13.62 13.69 63,079 -0.22(-1.56%)
Aug 15, 2003 13.53 13.91 13.47 13.91 46,366 +0.43(+3.22%)
Aug 14, 2003 13.31 13.47 13.30 13.47 26,777 +0.44(+3.37%)
Aug 13, 2003 12.96 13.07 12.96 13.03 9,165 -0.20(-1.51%)
Aug 12, 2003 13.08 13.24 13.08 13.23 5,211 +0.22(+1.71%)
Aug 11, 2003 12.99 13.01 12.93 13.01 15,455 +0.54(+4.33%)
Aug 08, 2003 12.55 12.55 12.44 12.47 4,492 -0.28(-2.18%)
Aug 07, 2003 12.84 12.84 12.73 12.75 8,266 -0.23(-1.76%)
Aug 06, 2003 13.13 13.13 12.97 12.98 13,658 -0.41(-3.04%)
Aug 05, 2003 13.25 13.41 13.25 13.38 14,017 +0.02(+0.12%)
Aug 04, 2003 13.43 13.43 13.26 13.37 21,386 +0.16(+1.22%)
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.