Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.91 USD -0.38 (-1.45%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 44.07 44.23 43.81 43.81 12,837 -0.67(-1.51%)
Mar 27, 2013 44.03 44.92 43.79 44.48 22,694 +1.22(+2.82%)
Mar 26, 2013 42.84 43.30 42.84 43.26 13,850 +2.03(+4.92%)
Mar 25, 2013 41.60 41.60 41.18 41.23 4,962 -0.74(-1.76%)
Mar 22, 2013 41.87 41.97 41.70 41.97 9,049 -1.28(-2.96%)
Mar 21, 2013 43.46 43.46 43.15 43.25 8,038 -0.67(-1.53%)
Mar 20, 2013 43.83 43.92 43.57 43.92 18,050 +1.32(+3.10%)
Mar 19, 2013 43.17 43.17 42.42 42.60 22,301 +1.05(+2.53%)
Mar 18, 2013 41.71 41.86 41.40 41.55 12,723 -0.55(-1.31%)
Mar 15, 2013 42.49 42.68 42.10 42.10 64,010 +0.09(+0.21%)
Mar 14, 2013 41.72 42.14 41.40 42.01 38,112 +1.40(+3.45%)
Mar 13, 2013 40.54 40.75 40.38 40.61 28,516 -0.99(-2.38%)
Mar 12, 2013 41.62 41.77 41.29 41.60 51,047 -3.64(-8.05%)
Mar 11, 2013 45.23 47.29 44.81 45.24 30,299 -2.07(-4.38%)
Mar 08, 2013 46.99 47.44 46.54 47.31 37,060 -0.41(-0.86%)
Mar 07, 2013 47.55 47.75 47.36 47.72 17,753 -0.40(-0.83%)
Mar 06, 2013 47.98 48.24 47.77 48.12 26,882 +1.39(+2.97%)
Mar 05, 2013 46.27 46.76 46.16 46.73 27,603 +1.42(+3.13%)
Mar 04, 2013 44.83 45.50 44.70 45.31 42,519 +0.56(+1.25%)
Mar 01, 2013 44.37 44.78 44.04 44.75 15,384 +0.64(+1.45%)
Feb 28, 2013 43.86 44.36 43.82 44.11 24,214 -0.26(-0.59%)
Feb 27, 2013 43.69 44.44 43.62 44.37 61,215 +4.63(+11.65%)
Feb 26, 2013 39.77 39.97 39.42 39.74 18,502 +1.16(+3.01%)
Feb 25, 2013 39.39 39.72 38.58 38.58 23,229 -0.43(-1.10%)
Feb 22, 2013 38.54 39.31 38.54 39.01 27,051 -0.44(-1.12%)
Feb 21, 2013 39.95 39.95 39.45 39.45 17,933 -0.89(-2.21%)
Feb 20, 2013 41.56 41.56 40.34 40.34 23,122 -0.91(-2.21%)
Feb 19, 2013 41.20 41.47 41.08 41.25 40,066 +2.55(+6.59%)
Feb 15, 2013 39.00 39.03 38.70 38.70 12,917 -0.21(-0.54%)
Feb 14, 2013 38.88 39.01 38.85 38.91 5,046 -0.09(-0.23%)
Feb 13, 2013 39.23 39.32 39.00 39.00 4,526 -0.17(-0.43%)
Feb 12, 2013 38.96 39.19 38.96 39.17 4,467 +0.37(+0.95%)
Feb 11, 2013 39.22 39.22 38.80 38.80 12,985 -0.38(-0.97%)
Feb 08, 2013 39.04 39.49 39.04 39.18 17,514 +0.67(+1.74%)
Feb 07, 2013 39.28 39.35 38.51 38.51 28,072 +0.08(+0.21%)
Feb 06, 2013 38.32 38.43 38.23 38.43 10,837 +0.21(+0.55%)
Feb 04, 2013 38.88 39.01 38.22 38.22 24,770 +0.27(+0.71%)
Feb 01, 2013 37.79 37.95 37.63 37.95 14,887 +1.42(+3.89%)
Jan 31, 2013 36.95 36.95 36.53 36.53 12,228 +1.26(+3.57%)
Jan 30, 2013 35.59 35.67 35.27 35.27 6,923 +1.27(+3.74%)
Jan 29, 2013 33.79 34.17 33.79 34.00 6,345 +0.50(+1.49%)
Jan 28, 2013 33.49 33.66 33.46 33.50 5,281 +0.11(+0.33%)
Jan 25, 2013 33.41 33.53 33.18 33.39 18,236 -1.19(-3.44%)
Jan 24, 2013 34.32 36.00 34.29 34.58 38,158 +0.16(+0.46%)
Jan 23, 2013 34.51 34.80 34.42 34.42 8,209 -1.43(-3.99%)
Jan 22, 2013 35.85 35.92 35.59 35.85 6,315 -0.89(-2.42%)
Jan 18, 2013 36.84 36.87 36.62 36.74 8,038 +0.48(+1.32%)
Jan 17, 2013 36.07 36.37 36.07 36.26 30,688 -0.29(-0.79%)
Jan 16, 2013 36.40 36.66 36.33 36.55 5,877 -0.01(-0.03%)
Jan 15, 2013 36.55 36.60 36.50 36.56 8,639 +0.24(+0.66%)
Jan 14, 2013 36.03 36.32 36.01 36.32 3,976 +0.62(+1.74%)
Jan 11, 2013 35.66 35.81 35.60 35.70 11,584 -1.79(-4.77%)
Jan 10, 2013 36.85 37.49 36.85 37.49 15,414 +0.95(+2.60%)
Jan 09, 2013 36.55 36.55 36.32 36.54 9,841 +0.20(+0.55%)
Jan 08, 2013 36.42 36.46 36.17 36.34 8,675 -0.45(-1.22%)
Jan 07, 2013 36.92 36.99 36.79 36.79 5,113 -0.19(-0.51%)
Jan 04, 2013 36.71 36.99 36.60 36.98 5,400 +0.65(+1.79%)
Jan 03, 2013 36.25 36.46 36.17 36.33 16,529 +0.28(+0.78%)
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.