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 (%)
Feb 27, 2009 22.66 22.86 22.24 22.60 0 -0.45(-1.95%)
Feb 26, 2009 23.94 23.94 22.90 23.05 63,937 -1.56(-6.34%)
Feb 25, 2009 24.60 24.93 24.01 24.61 28,200 -0.12(-0.49%)
Feb 24, 2009 23.88 24.93 23.61 24.73 50,233 +0.82(+3.43%)
Feb 23, 2009 24.87 25.25 23.90 23.91 32,957 -0.63(-2.57%)
Feb 20, 2009 24.48 24.80 24.15 24.54 18,168 -0.36(-1.45%)
Feb 19, 2009 25.06 25.84 24.81 24.90 46,956 +0.33(+1.34%)
Feb 18, 2009 24.53 24.93 24.37 24.57 28,183 +0.43(+1.78%)
Feb 17, 2009 24.95 24.95 24.12 24.14 31,757 -1.62(-6.29%)
Feb 13, 2009 25.42 25.88 25.41 25.76 61,630 +0.88(+3.54%)
Feb 12, 2009 24.52 24.88 23.61 24.88 31,449 -0.57(-2.24%)
Feb 11, 2009 25.81 25.81 24.83 25.45 34,392 -0.22(-0.86%)
Feb 10, 2009 26.37 26.54 24.84 25.67 35,078 -1.21(-4.50%)
Feb 09, 2009 26.48 27.08 26.30 26.88 25,119 +0.10(+0.37%)
Feb 06, 2009 25.78 26.87 25.78 26.78 49,721 +0.43(+1.63%)
Feb 05, 2009 25.22 26.44 25.03 26.35 77,362 +1.55(+6.25%)
Feb 04, 2009 24.45 24.90 24.36 24.80 31,356 +0.90(+3.77%)
Feb 03, 2009 23.28 23.90 23.14 23.90 24,976 +1.23(+5.43%)
Feb 02, 2009 22.48 22.97 22.40 22.67 34,510 -0.32(-1.39%)
Jan 30, 2009 23.22 23.70 22.82 22.99 0 +0.49(+2.18%)
Jan 29, 2009 23.19 23.23 22.50 22.50 26,920 -1.81(-7.45%)
Jan 28, 2009 23.83 24.46 23.81 24.31 22,618 +0.82(+3.49%)
Jan 27, 2009 23.22 23.59 23.10 23.49 12,798 +0.56(+2.44%)
Jan 26, 2009 22.72 23.22 22.58 22.93 21,050 +0.17(+0.75%)
Jan 23, 2009 22.20 23.01 21.94 22.76 20,800 +0.21(+0.93%)
Jan 22, 2009 23.08 23.08 22.18 22.55 26,316 -1.40(-5.85%)
Jan 21, 2009 23.36 23.95 22.20 23.95 88,945 +1.79(+8.08%)
Jan 20, 2009 23.19 23.46 22.04 22.16 33,122 -1.29(-5.50%)
Jan 16, 2009 23.84 23.84 22.60 23.45 35,734 +0.50(+2.18%)
Jan 15, 2009 22.76 23.24 21.81 22.95 90,085 -0.17(-0.74%)
Jan 14, 2009 24.00 24.00 22.84 23.12 37,454 -0.94(-3.91%)
Jan 13, 2009 23.71 24.15 23.61 24.06 43,536 +0.41(+1.73%)
Jan 12, 2009 24.46 24.46 23.49 23.65 64,193 -1.85(-7.25%)
Jan 09, 2009 25.96 25.99 25.29 25.50 45,990 -0.80(-3.04%)
Jan 08, 2009 26.23 26.50 25.85 26.30 42,529 -0.62(-2.30%)
Jan 07, 2009 27.25 27.28 26.69 26.92 31,293 -1.15(-4.10%)
Jan 06, 2009 28.27 28.72 27.95 28.07 73,168 +0.07(+0.25%)
Jan 05, 2009 27.83 28.33 27.69 28.00 43,773 -0.46(-1.62%)
Jan 02, 2009 27.25 28.46 27.11 28.46 0 +2.30(+8.79%)
Jan 01, 2009 25.98 26.30 25.45 26.16 0 +0.00(+0.00%)
Dec 31, 2008 25.98 26.30 25.45 26.16 33,696 +0.05(+0.19%)
Dec 30, 2008 25.50 26.31 25.36 26.11 111,035 +0.92(+3.65%)
Dec 29, 2008 25.19 25.50 24.87 25.19 39,040 +0.81(+3.32%)
Dec 26, 2008 24.38 24.63 24.26 24.38 33,787 +0.07(+0.29%)
Dec 24, 2008 24.33 24.84 24.04 24.31 45,654 -1.19(-4.67%)
Dec 23, 2008 26.00 26.24 25.50 25.50 63,008 -1.25(-4.67%)
Dec 22, 2008 27.49 27.63 26.29 26.75 62,901 -1.95(-6.79%)
Dec 19, 2008 28.00 28.99 28.00 28.70 91,575 +1.76(+6.53%)
Dec 18, 2008 27.33 28.00 26.68 26.94 92,224 +0.85(+3.26%)
Dec 17, 2008 26.16 26.59 25.86 26.09 51,321 -0.41(-1.55%)
Dec 16, 2008 25.37 26.66 25.37 26.50 73,688 +1.19(+4.70%)
Dec 15, 2008 25.30 26.00 25.07 25.31 93,328 +1.03(+4.24%)
Dec 12, 2008 23.37 24.53 22.55 24.28 99,168 +0.65(+2.75%)
Dec 11, 2008 24.50 24.90 23.46 23.63 91,823 -0.85(-3.47%)
Dec 10, 2008 24.05 24.61 23.99 24.48 79,124 +1.30(+5.61%)
Dec 09, 2008 23.24 24.34 23.11 23.18 77,090 -1.65(-6.65%)
Dec 08, 2008 24.18 25.07 24.16 24.83 62,884 +1.82(+7.91%)
Dec 05, 2008 21.49 23.01 21.28 23.01 51,306 +1.73(+8.13%)
Dec 04, 2008 21.94 22.16 20.99 21.28 88,555 -1.65(-7.20%)
Dec 03, 2008 21.95 22.93 21.38 22.93 68,093 +1.68(+7.91%)
Dec 02, 2008 21.97 21.97 20.26 21.25 106,240 +1.25(+6.25%)
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.