Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

24.82 USD +0.12 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 47.67 47.90 47.34 47.73 43,400 -0.38(-0.79%)
Mar 28, 2019 48.32 48.37 47.82 48.11 30,689 -0.43(-0.89%)
Mar 27, 2019 48.76 48.95 48.35 48.54 32,869 -0.84(-1.70%)
Mar 26, 2019 49.56 49.72 49.26 49.38 29,142 +0.04(+0.08%)
Mar 25, 2019 49.74 50.00 49.15 49.34 24,094 -1.22(-2.41%)
Mar 22, 2019 51.04 51.04 50.33 50.56 31,900 -1.04(-2.02%)
Mar 21, 2019 51.20 51.77 51.16 51.60 30,026 +1.24(+2.46%)
Mar 20, 2019 50.25 50.69 49.90 50.36 29,015 -0.29(-0.57%)
Mar 19, 2019 51.38 51.59 50.57 50.65 52,222 -0.02(-0.04%)
Mar 18, 2019 50.79 50.79 50.46 50.67 21,711 +0.26(+0.52%)
Mar 15, 2019 50.59 50.75 50.38 50.41 36,100 +0.33(+0.66%)
Mar 14, 2019 50.45 50.49 50.04 50.08 29,552 -0.60(-1.18%)
Mar 13, 2019 51.35 51.35 50.49 50.68 29,533 -0.55(-1.07%)
Mar 12, 2019 51.35 51.47 51.03 51.23 26,180 -0.77(-1.48%)
Mar 11, 2019 51.81 52.00 51.50 52.00 55,071 +1.35(+2.67%)
Mar 08, 2019 50.60 50.68 50.08 50.65 35,100 -0.65(-1.27%)
Mar 07, 2019 51.97 51.97 51.22 51.30 38,087 -0.71(-1.37%)
Mar 06, 2019 52.30 52.67 51.39 52.01 40,784 +0.46(+0.89%)
Mar 05, 2019 51.57 51.60 51.32 51.55 29,872 +0.35(+0.68%)
Mar 04, 2019 51.42 51.54 50.69 51.20 33,551 +0.28(+0.55%)
Mar 01, 2019 50.99 51.27 50.67 50.92 21,600 +0.51(+1.01%)
Feb 28, 2019 50.00 50.77 50.00 50.41 30,964 +0.41(+0.82%)
Feb 27, 2019 50.93 50.93 49.79 50.00 48,980 -1.53(-2.97%)
Feb 26, 2019 51.51 51.76 51.38 51.53 15,956 +0.18(+0.35%)
Feb 25, 2019 51.35 51.58 51.17 51.35 30,940 +0.99(+1.97%)
Feb 22, 2019 50.00 50.36 49.95 50.36 26,500 +1.28(+2.61%)
Feb 21, 2019 49.44 49.44 49.00 49.08 24,995 -0.42(-0.85%)
Feb 20, 2019 49.60 49.90 49.47 49.50 21,868 +0.65(+1.33%)
Feb 19, 2019 48.37 48.96 48.37 48.85 25,927 +0.01(+0.02%)
Feb 15, 2019 48.80 49.03 48.58 48.84 22,700 -0.06(-0.12%)
Feb 14, 2019 48.70 49.18 48.57 48.90 40,061 +1.58(+3.34%)
Feb 13, 2019 47.78 47.84 47.21 47.32 27,720 +0.14(+0.30%)
Feb 12, 2019 47.28 47.48 46.82 47.18 27,880 +0.02(+0.04%)
Feb 11, 2019 47.60 47.60 47.02 47.16 26,403 -0.62(-1.30%)
Feb 08, 2019 47.90 48.04 47.45 47.78 19,200 -0.26(-0.54%)
Feb 07, 2019 48.47 48.47 47.66 48.04 17,008 -0.54(-1.11%)
Feb 06, 2019 49.13 49.13 48.17 48.58 16,390 -0.44(-0.90%)
Feb 05, 2019 48.65 49.16 48.57 49.02 23,063 +0.70(+1.45%)
Feb 04, 2019 48.35 48.51 48.20 48.32 14,348 +0.46(+0.96%)
Feb 01, 2019 48.14 48.14 47.68 47.86 49,800 +0.02(+0.04%)
Jan 31, 2019 47.92 48.09 47.49 47.84 34,807 +0.45(+0.95%)
Jan 30, 2019 47.16 47.74 46.78 47.39 47,629 +0.31(+0.66%)
Jan 29, 2019 47.19 47.49 46.94 47.08 34,345 -0.08(-0.17%)
Jan 28, 2019 46.79 47.16 46.31 47.16 31,644 +0.27(+0.58%)
Jan 25, 2019 46.48 47.14 46.48 46.89 20,300 +0.67(+1.45%)
Jan 24, 2019 46.40 46.66 46.02 46.22 48,762 -0.18(-0.39%)
Jan 23, 2019 46.51 46.75 46.37 46.40 32,744 +0.82(+1.80%)
Jan 22, 2019 46.39 46.39 45.47 45.58 65,307 -0.97(-2.08%)
Jan 18, 2019 46.11 47.26 45.87 46.55 61,800 +0.61(+1.33%)
Jan 17, 2019 45.68 46.49 45.64 45.94 43,373 -0.03(-0.07%)
Jan 16, 2019 45.72 46.22 45.60 45.97 37,447 +0.68(+1.50%)
Jan 15, 2019 45.16 45.35 45.05 45.29 33,836 +0.15(+0.33%)
Jan 14, 2019 45.59 45.59 45.14 45.14 28,576 -1.01(-2.19%)
Jan 11, 2019 45.04 46.45 45.01 46.15 172,100 -1.09(-2.31%)
Jan 10, 2019 46.38 47.24 45.38 47.24 55,229 -0.36(-0.76%)
Jan 09, 2019 46.52 47.65 46.16 47.60 57,517 +2.07(+4.55%)
Jan 08, 2019 45.44 45.62 45.13 45.53 35,232 -0.07(-0.15%)
Jan 07, 2019 45.09 45.87 44.95 45.60 37,850 +1.74(+3.97%)
Jan 04, 2019 43.63 44.48 43.37 43.86 51,300 +1.03(+2.40%)
Jan 03, 2019 43.43 43.48 42.83 42.83 34,148 -1.56(-3.51%)
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.