Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.18 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 40.50 41.05 40.50 40.65 10,400 -0.45(-1.09%)
Mar 30, 2005 40.75 41.20 40.75 41.10 7,300 +0.76(+1.88%)
Mar 29, 2005 41.51 41.51 40.25 40.34 24,500 -1.37(-3.28%)
Mar 28, 2005 42.00 42.32 41.50 41.71 17,700 -0.24(-0.57%)
Mar 24, 2005 41.25 42.00 41.25 41.95 17,100 +1.27(+3.12%)
Mar 23, 2005 41.65 41.83 40.41 40.68 25,500 -0.47(-1.14%)
Mar 22, 2005 41.74 41.93 41.14 41.15 13,500 -0.97(-2.30%)
Mar 21, 2005 42.50 42.50 41.70 42.12 8,600 -0.55(-1.29%)
Mar 18, 2005 43.75 43.75 42.00 42.67 27,100 -1.45(-3.29%)
Mar 17, 2005 43.51 44.32 43.51 44.12 7,700 +0.63(+1.45%)
Mar 16, 2005 43.79 43.79 43.35 43.49 5,600 -0.30(-0.69%)
Mar 15, 2005 43.55 43.85 43.03 43.79 29,800 -1.32(-2.93%)
Mar 14, 2005 44.72 45.20 44.51 45.11 44,600 +0.91(+2.06%)
Mar 11, 2005 43.80 44.40 43.80 44.20 22,300 +0.40(+0.91%)
Mar 10, 2005 44.09 44.10 43.44 43.80 27,300 +0.29(+0.67%)
Mar 09, 2005 43.50 43.70 43.19 43.51 34,800 +0.71(+1.66%)
Mar 08, 2005 42.65 43.00 42.54 42.80 20,200 +0.81(+1.93%)
Mar 07, 2005 42.32 42.32 41.88 41.99 7,800 -0.11(-0.26%)
Mar 04, 2005 42.10 42.37 41.96 42.10 14,600 -0.34(-0.80%)
Mar 03, 2005 41.50 42.49 41.50 42.44 21,800 +0.89(+2.14%)
Mar 02, 2005 42.30 42.31 41.32 41.55 39,300 -1.56(-3.62%)
Mar 01, 2005 43.90 43.90 42.85 43.11 13,500 -0.44(-1.01%)
Feb 28, 2005 44.08 44.08 43.11 43.55 22,800 -0.55(-1.25%)
Feb 25, 2005 43.18 44.10 43.18 44.10 20,500 +0.77(+1.78%)
Feb 24, 2005 43.00 43.37 42.88 43.33 33,600 +0.08(+0.18%)
Feb 23, 2005 42.80 43.27 42.80 43.25 26,200 +1.18(+2.80%)
Feb 22, 2005 41.95 42.32 41.80 42.07 28,300 +0.67(+1.62%)
Feb 18, 2005 40.90 41.40 40.75 41.40 9,500 +0.40(+0.98%)
Feb 17, 2005 41.10 41.38 40.99 41.00 19,200 -0.49(-1.18%)
Feb 16, 2005 41.06 41.55 40.93 41.49 39,500 +0.99(+2.44%)
Feb 15, 2005 40.20 40.80 40.20 40.50 43,500 +1.42(+3.63%)
Feb 14, 2005 39.50 39.50 39.02 39.08 7,600 -0.20(-0.51%)
Feb 11, 2005 38.61 39.39 38.61 39.28 14,600 +0.59(+1.52%)
Feb 10, 2005 38.43 38.99 38.36 38.69 25,900 +0.27(+0.70%)
Feb 09, 2005 38.82 38.98 38.41 38.42 15,500 -0.40(-1.03%)
Feb 08, 2005 38.77 38.82 38.54 38.82 10,500 +0.60(+1.57%)
Feb 07, 2005 38.20 38.74 38.19 38.22 40,300 +0.02(+0.05%)
Feb 04, 2005 37.97 38.22 37.97 38.20 15,000 +0.50(+1.33%)
Feb 03, 2005 37.65 37.78 37.42 37.70 23,100 +0.07(+0.19%)
Feb 02, 2005 37.60 37.70 37.50 37.63 16,400 +0.37(+0.99%)
Feb 01, 2005 36.75 37.26 36.75 37.26 54,000 +0.78(+2.14%)
Jan 31, 2005 36.15 36.50 36.10 36.48 38,700 +0.48(+1.33%)
Jan 28, 2005 36.42 36.50 35.82 36.00 19,300 -0.42(-1.15%)
Jan 27, 2005 36.04 36.53 36.01 36.42 10,700 +0.28(+0.77%)
Jan 26, 2005 36.15 36.38 35.97 36.14 12,000 -0.11(-0.30%)
Jan 25, 2005 36.30 36.90 36.25 36.25 44,800 +0.73(+2.06%)
Jan 24, 2005 35.53 36.12 35.52 35.52 22,400 +0.12(+0.34%)
Jan 21, 2005 35.32 35.86 35.32 35.40 20,700 +0.38(+1.09%)
Jan 20, 2005 35.45 35.50 34.98 35.02 23,300 -0.58(-1.63%)
Jan 19, 2005 36.29 36.29 35.50 35.60 89,200 -0.68(-1.87%)
Jan 18, 2005 35.83 36.29 35.57 36.28 13,200 +0.59(+1.65%)
Jan 14, 2005 35.00 35.69 35.00 35.69 18,200 +0.27(+0.76%)
Jan 13, 2005 35.50 35.60 35.26 35.42 8,000 -0.22(-0.62%)
Jan 12, 2005 34.74 35.74 34.74 35.64 26,000 +0.94(+2.71%)
Jan 11, 2005 34.70 34.92 34.61 34.70 16,600 +0.30(+0.87%)
Jan 10, 2005 34.72 34.72 34.01 34.40 21,700 -0.33(-0.95%)
Jan 07, 2005 35.05 35.05 34.40 34.73 16,900 -0.47(-1.34%)
Jan 06, 2005 34.50 35.35 34.50 35.20 36,900 +0.80(+2.33%)
Jan 05, 2005 35.20 35.32 34.40 34.40 31,300 -1.03(-2.91%)
Jan 04, 2005 36.51 36.51 35.41 35.43 48,100 -1.08(-2.96%)
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.