Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 34.98 35.00 34.32 34.99 91,200 -1.04(-2.89%)
Mar 28, 2008 35.92 36.86 35.54 36.03 47,300 -0.52(-1.42%)
Mar 27, 2008 36.10 37.26 36.00 36.55 148,437 +2.02(+5.85%)
Mar 26, 2008 34.71 35.03 34.52 34.53 57,900 -0.33(-0.95%)
Mar 25, 2008 34.80 35.24 33.84 34.86 101,695 +1.70(+5.13%)
Mar 24, 2008 34.84 34.84 32.85 33.16 107,500 +0.17(+0.52%)
Mar 21, 2008 32.50 33.18 31.37 32.99 106,711 +0.00(+0.00%)
Mar 20, 2008 32.50 33.18 31.37 32.99 106,711 -0.05(-0.15%)
Mar 19, 2008 34.75 34.75 32.86 33.04 150,700 -3.37(-9.26%)
Mar 18, 2008 34.55 36.43 34.55 36.41 103,630 +2.86(+8.52%)
Mar 17, 2008 33.84 34.19 32.50 33.55 117,809 -3.35(-9.08%)
Mar 14, 2008 38.78 38.78 36.51 36.90 169,000 -3.99(-9.76%)
Mar 13, 2008 40.81 41.50 39.12 40.89 165,815 -0.90(-2.15%)
Mar 12, 2008 41.15 42.87 41.15 41.79 113,344 -2.03(-4.63%)
Mar 11, 2008 42.52 43.82 41.86 43.82 54,122 +1.79(+4.26%)
Mar 10, 2008 43.40 43.97 41.88 42.03 63,500 -0.80(-1.87%)
Mar 07, 2008 43.05 43.59 42.39 42.83 124,308 -0.32(-0.74%)
Mar 06, 2008 44.88 44.99 42.96 43.15 38,018 -2.34(-5.14%)
Mar 05, 2008 44.77 45.55 44.56 45.49 32,728 +1.37(+3.11%)
Mar 04, 2008 45.98 45.98 43.30 44.12 73,304 -2.74(-5.85%)
Mar 03, 2008 46.38 47.08 46.05 46.86 47,900 +0.27(+0.58%)
Feb 29, 2008 47.34 47.90 46.47 46.59 45,590 -1.26(-2.63%)
Feb 28, 2008 48.65 48.69 47.73 47.85 45,800 -0.88(-1.81%)
Feb 27, 2008 47.88 48.79 47.30 48.73 48,658 +1.55(+3.29%)
Feb 26, 2008 46.98 47.35 46.02 47.18 38,432 +0.16(+0.34%)
Feb 25, 2008 46.45 47.02 45.59 47.02 57,357 +0.34(+0.73%)
Feb 22, 2008 45.73 46.68 45.26 46.68 31,300 +1.20(+2.64%)
Feb 21, 2008 46.95 47.13 45.33 45.48 66,130 -2.02(-4.25%)
Feb 20, 2008 47.00 47.79 46.06 47.50 71,250 -0.97(-2.00%)
Feb 19, 2008 49.45 49.63 48.05 48.47 63,400 +0.52(+1.08%)
Feb 18, 2008 46.83 48.10 46.73 47.95 0 +0.00(+0.00%)
Feb 15, 2008 46.83 48.10 46.73 47.95 105,303 +2.11(+4.60%)
Feb 14, 2008 47.80 47.80 45.84 45.84 67,270 -1.95(-4.08%)
Feb 13, 2008 46.75 47.79 46.14 47.79 50,100 +1.40(+3.02%)
Feb 12, 2008 46.94 46.94 45.65 46.39 54,931 +0.34(+0.74%)
Feb 11, 2008 45.86 46.38 44.77 46.05 34,900 +0.24(+0.52%)
Feb 08, 2008 46.72 46.83 45.52 45.81 55,705 -1.05(-2.24%)
Feb 07, 2008 45.85 47.06 45.32 46.86 73,141 +0.73(+1.58%)
Feb 06, 2008 46.86 47.20 45.74 46.13 49,100 -0.02(-0.04%)
Feb 05, 2008 48.98 49.00 46.13 46.15 62,487 -3.25(-6.58%)
Feb 04, 2008 48.80 50.18 48.57 49.40 81,026 +1.71(+3.59%)
Feb 01, 2008 45.12 48.01 45.12 47.69 68,153 +1.68(+3.65%)
Jan 31, 2008 41.77 46.64 41.77 46.01 40,800 +0.78(+1.72%)
Jan 30, 2008 45.70 47.14 44.50 45.23 63,346 -1.03(-2.23%)
Jan 29, 2008 46.10 46.42 45.42 46.26 51,100 -1.09(-2.30%)
Jan 28, 2008 45.58 47.44 45.10 47.35 34,500 +0.64(+1.37%)
Jan 25, 2008 49.32 49.32 46.28 46.71 63,500 -1.00(-2.10%)
Jan 24, 2008 48.44 48.44 46.25 47.71 73,380 -1.48(-3.01%)
Jan 23, 2008 46.23 49.19 44.38 49.19 60,284 +1.22(+2.54%)
Jan 22, 2008 45.85 48.39 43.06 47.97 122,080 -1.59(-3.21%)
Jan 21, 2008 49.55 50.51 48.43 49.56 0 +0.00(+0.00%)
Jan 18, 2008 49.55 50.51 48.43 49.56 60,504 +1.40(+2.91%)
Jan 17, 2008 50.60 51.00 47.93 48.16 131,593 -1.79(-3.58%)
Jan 16, 2008 49.97 50.73 48.52 49.95 86,575 -1.37(-2.67%)
Jan 15, 2008 53.59 53.92 50.86 51.32 81,100 -3.32(-6.08%)
Jan 14, 2008 55.01 55.98 54.00 54.64 52,110 -0.60(-1.09%)
Jan 11, 2008 56.39 56.50 55.13 55.24 31,200 -1.76(-3.09%)
Jan 10, 2008 56.50 58.53 55.81 57.00 173,500 -1.58(-2.70%)
Jan 09, 2008 57.09 58.59 56.46 58.58 73,980 +2.29(+4.07%)
Jan 08, 2008 58.74 58.74 56.29 56.29 73,615 -1.70(-2.93%)
Jan 07, 2008 57.51 58.57 56.74 57.99 97,200 +0.69(+1.20%)
Jan 04, 2008 59.45 59.45 57.00 57.30 124,812 -1.90(-3.21%)
Jan 03, 2008 58.73 59.38 58.20 59.20 71,370 -0.65(-1.09%)
Jan 02, 2008 61.88 61.88 58.80 59.85 63,694 -1.21(-1.98%)
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.