Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 43.75 44.57 43.75 44.45 19,400 +0.44(+1.00%)
May 30, 2006 44.86 44.87 43.93 44.01 27,100 -0.83(-1.85%)
May 26, 2006 44.99 45.00 44.51 44.84 31,900 -0.30(-0.66%)
May 25, 2006 43.77 45.75 43.65 45.14 131,500 -1.84(-3.92%)
May 24, 2006 47.40 47.75 45.67 46.98 52,800 -2.47(-4.99%)
May 23, 2006 49.40 50.38 49.32 49.45 132,100 +1.95(+4.11%)
May 22, 2006 48.68 49.30 46.66 47.50 185,300 -8.70(-15.48%)
May 19, 2006 56.17 56.28 54.50 56.20 26,500 -0.08(-0.14%)
May 18, 2006 56.50 56.80 56.28 56.28 29,200 +0.08(+0.14%)
May 17, 2006 56.85 57.67 55.80 56.20 64,700 -0.66(-1.16%)
May 16, 2006 56.90 57.16 55.83 56.86 47,000 -2.64(-4.44%)
May 15, 2006 58.49 59.50 58.10 59.50 53,700 +1.21(+2.08%)
May 12, 2006 58.98 59.02 58.00 58.29 79,000 +1.13(+1.98%)
May 11, 2006 57.90 58.20 57.00 57.16 73,300 +0.97(+1.73%)
May 10, 2006 57.25 57.29 55.85 56.19 99,700 -2.96(-5.00%)
May 09, 2006 59.44 59.63 59.00 59.15 47,900 -0.09(-0.15%)
May 08, 2006 59.36 59.66 59.01 59.24 36,500 -0.69(-1.15%)
May 05, 2006 59.24 60.25 59.24 59.93 43,900 +0.78(+1.32%)
May 04, 2006 58.90 59.80 58.74 59.15 37,000 +0.14(+0.24%)
May 03, 2006 59.40 59.40 58.81 59.01 9,000 -0.79(-1.32%)
May 02, 2006 58.80 59.80 58.74 59.80 17,600 +1.38(+2.36%)
May 01, 2006 58.90 58.90 58.37 58.42 63,500 +0.42(+0.72%)
Apr 28, 2006 58.75 58.99 57.75 58.00 92,000 +0.01(+0.02%)
Apr 27, 2006 59.60 59.60 57.85 57.99 28,200 -1.93(-3.22%)
Apr 26, 2006 59.98 60.26 59.91 59.92 25,000 +0.70(+1.18%)
Apr 25, 2006 59.55 59.98 58.83 59.22 14,700 -1.63(-2.68%)
Apr 24, 2006 60.79 60.92 60.22 60.85 32,100 -0.77(-1.25%)
Apr 21, 2006 60.27 62.00 60.27 61.62 41,600 +2.42(+4.09%)
Apr 20, 2006 59.85 59.85 58.95 59.20 20,100 -0.97(-1.61%)
Apr 19, 2006 60.50 60.60 59.85 60.17 23,900 -0.93(-1.52%)
Apr 18, 2006 59.54 61.26 59.54 61.10 71,300 +2.22(+3.77%)
Apr 17, 2006 58.23 59.19 58.21 58.88 34,800 +0.66(+1.13%)
Apr 13, 2006 58.25 58.24 57.75 58.22 13,000 -0.03(-0.05%)
Apr 12, 2006 57.77 58.34 57.77 58.25 17,300 +0.53(+0.92%)
Apr 11, 2006 59.75 59.75 57.62 57.72 43,600 -0.84(-1.43%)
Apr 10, 2006 57.65 58.76 57.56 58.56 46,600 +1.76(+3.10%)
Apr 07, 2006 57.05 57.20 56.30 56.80 91,500 -2.00(-3.40%)
Apr 06, 2006 59.10 59.55 58.69 58.80 42,200 -1.04(-1.74%)
Apr 05, 2006 59.10 59.87 59.00 59.84 26,900 +0.69(+1.17%)
Apr 04, 2006 59.45 59.55 58.82 59.15 49,400 +1.37(+2.37%)
Apr 03, 2006 57.10 58.27 57.10 57.78 45,300 +0.82(+1.44%)
Mar 31, 2006 55.20 57.00 55.20 56.96 51,800 +2.86(+5.29%)
Mar 30, 2006 55.75 56.19 53.58 54.10 117,200 -3.48(-6.04%)
Mar 29, 2006 56.78 57.89 56.60 57.58 41,900 +0.93(+1.64%)
Mar 28, 2006 57.60 57.60 56.01 56.65 96,400 -1.35(-2.33%)
Mar 27, 2006 61.10 61.10 57.38 58.00 151,000 -6.03(-9.42%)
Mar 24, 2006 63.35 64.60 63.20 64.03 30,200 +0.43(+0.68%)
Mar 23, 2006 63.00 63.60 62.72 63.60 48,400 +3.23(+5.35%)
Mar 22, 2006 59.50 60.50 59.45 60.37 50,600 +1.42(+2.41%)
Mar 21, 2006 59.55 59.84 58.95 58.95 14,600 -0.47(-0.79%)
Mar 20, 2006 59.78 59.80 59.38 59.42 13,600 -0.36(-0.60%)
Mar 17, 2006 59.90 59.99 59.77 59.78 8,900 -0.12(-0.20%)
Mar 16, 2006 59.50 60.00 59.40 59.90 19,400 -0.10(-0.17%)
Mar 15, 2006 59.30 60.00 59.30 60.00 17,600 +1.19(+2.02%)
Mar 14, 2006 58.50 58.82 57.70 58.81 22,600 +0.00(+0.00%)
Mar 13, 2006 58.75 59.07 58.75 58.81 15,700 +1.03(+1.78%)
Mar 10, 2006 57.00 57.85 56.85 57.78 12,100 +1.08(+1.90%)
Mar 09, 2006 56.70 57.30 56.65 56.70 12,000 -0.32(-0.56%)
Mar 08, 2006 57.00 57.03 56.35 57.02 37,100 -1.05(-1.81%)
Mar 07, 2006 58.93 58.93 57.90 58.07 23,800 -0.93(-1.58%)
Mar 06, 2006 59.00 60.12 58.84 59.00 33,000 -1.20(-1.99%)
Mar 03, 2006 58.90 60.33 58.90 60.20 69,800 +4.11(+7.33%)
Mar 02, 2006 55.80 56.40 55.68 56.09 34,400 -0.01(-0.02%)
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.