Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

15.34 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.09 22.21 22.02 22.06 20,011 -0.14(-0.63%)
Mar 30, 2010 22.18 22.20 21.95 22.20 68,958 +0.50(+2.31%)
Mar 29, 2010 21.87 21.87 21.55 21.70 44,107 +0.15(+0.70%)
Mar 26, 2010 21.57 21.72 21.22 21.55 49,094 +0.07(+0.34%)
Mar 25, 2010 21.68 21.83 21.47 21.47 23,397 -0.08(-0.36%)
Mar 24, 2010 21.57 21.70 21.50 21.55 58,454 -0.29(-1.35%)
Mar 23, 2010 21.79 21.86 21.63 21.85 16,629 +0.06(+0.26%)
Mar 22, 2010 21.61 21.81 21.52 21.79 59,214 +0.04(+0.18%)
Mar 19, 2010 22.07 22.15 21.73 21.75 28,808 -0.41(-1.86%)
Mar 18, 2010 22.26 22.46 22.06 22.16 19,303 -0.32(-1.44%)
Mar 17, 2010 22.70 22.70 22.42 22.49 38,852 +0.05(+0.22%)
Mar 16, 2010 22.69 22.69 22.22 22.44 40,523 +0.65(+2.96%)
Mar 15, 2010 21.67 21.86 21.67 21.79 29,475 -0.13(-0.58%)
Mar 12, 2010 21.92 21.95 21.83 21.92 16,341 -0.05(-0.23%)
Mar 11, 2010 22.09 22.09 21.80 21.97 26,369 -0.31(-1.37%)
Mar 10, 2010 22.22 22.31 22.17 22.27 34,638 +0.23(+1.04%)
Mar 09, 2010 21.80 22.20 21.80 22.05 55,217 +0.42(+1.96%)
Mar 08, 2010 21.63 21.91 21.62 21.62 103,168 +0.82(+3.93%)
Mar 05, 2010 20.49 20.81 20.41 20.81 53,644 +0.96(+4.82%)
Mar 04, 2010 19.83 19.89 19.70 19.85 48,508 -0.16(-0.81%)
Mar 03, 2010 20.14 20.27 19.98 20.01 47,604 -0.13(-0.64%)
Mar 02, 2010 20.18 20.29 20.03 20.14 40,930 +0.01(+0.06%)
Mar 01, 2010 19.94 20.14 19.94 20.13 29,617 +0.29(+1.46%)
Feb 26, 2010 19.80 19.91 19.68 19.84 40,660 +0.26(+1.34%)
Feb 25, 2010 19.37 19.58 19.17 19.58 37,226 -0.38(-1.92%)
Feb 24, 2010 19.79 20.02 19.78 19.96 25,887 +0.51(+2.63%)
Feb 23, 2010 19.76 19.78 19.41 19.45 48,859 -0.28(-1.41%)
Feb 22, 2010 19.75 19.81 19.70 19.73 18,684 +0.02(+0.11%)
Feb 19, 2010 19.59 19.73 19.49 19.70 83,689 -0.62(-3.04%)
Feb 18, 2010 20.07 20.33 20.07 20.32 27,023 -0.13(-0.63%)
Feb 17, 2010 20.49 20.64 20.34 20.45 32,505 -0.06(-0.27%)
Feb 16, 2010 20.20 20.50 20.12 20.50 43,650 +0.47(+2.36%)
Feb 12, 2010 20.08 20.03 20.03 20.03 52,476 -0.23(-1.15%)
Feb 11, 2010 20.05 20.31 19.93 20.27 55,808 +0.65(+3.32%)
Feb 10, 2010 19.65 19.78 19.48 19.61 42,669 +0.29(+1.53%)
Feb 09, 2010 19.08 19.41 19.03 19.32 77,604 +0.78(+4.23%)
Feb 08, 2010 18.71 18.81 18.46 18.53 30,008 -0.49(-2.57%)
Feb 05, 2010 18.96 19.02 18.55 19.02 82,286 -0.44(-2.26%)
Feb 04, 2010 19.81 19.98 19.46 19.46 78,170 -0.98(-4.79%)
Feb 03, 2010 20.59 20.64 20.37 20.44 48,948 +0.23(+1.13%)
Feb 02, 2010 20.04 20.22 19.91 20.22 37,759 -0.13(-0.63%)
Feb 01, 2010 20.45 20.45 20.13 20.34 79,054 +1.09(+5.63%)
Jan 29, 2010 19.56 19.74 19.26 19.26 57,300 -0.08(-0.43%)
Jan 28, 2010 19.68 19.68 19.29 19.34 72,092 -0.04(-0.20%)
Jan 27, 2010 19.34 19.38 19.11 19.38 72,087 -0.72(-3.57%)
Jan 26, 2010 20.23 20.34 19.89 20.10 72,879 -1.05(-4.97%)
Jan 25, 2010 21.68 21.68 21.07 21.15 48,866 +0.28(+1.36%)
Jan 22, 2010 21.32 21.32 20.78 20.87 93,615 -0.66(-3.08%)
Jan 21, 2010 21.77 22.11 21.41 21.53 123,367 -0.81(-3.64%)
Jan 20, 2010 22.40 22.57 22.10 22.34 70,990 -0.63(-2.76%)
Jan 19, 2010 22.64 23.03 22.46 22.98 67,351 +0.52(+2.30%)
Jan 15, 2010 22.83 22.46 22.46 22.46 72,245 -0.07(-0.30%)
Jan 14, 2010 22.45 22.63 22.39 22.52 99,632 -0.18(-0.78%)
Jan 13, 2010 22.55 22.80 22.50 22.70 152,196 -0.66(-2.81%)
Jan 12, 2010 23.31 23.93 23.18 23.36 290,951 -0.62(-2.60%)
Jan 11, 2010 23.55 24.00 23.54 23.98 273,781 +1.66(+7.45%)
Jan 08, 2010 22.26 22.32 22.11 22.32 27,717 -0.16(-0.69%)
Jan 07, 2010 22.36 22.47 22.36 22.47 12,181 +0.26(+1.18%)
Jan 06, 2010 22.25 22.32 22.17 22.21 96,373 -0.23(-1.02%)
Jan 05, 2010 22.32 22.50 22.27 22.44 49,045 +0.45(+2.02%)
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.