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 (%)
Jul 30, 2010 39.05 39.09 38.56 39.05 10,057 -0.08(-0.20%)
Jul 29, 2010 39.46 39.88 38.87 39.13 466 -0.16(-0.41%)
Jul 28, 2010 39.37 39.39 38.97 39.29 7,460 -0.34(-0.86%)
Jul 27, 2010 39.77 39.87 39.45 39.63 171 -0.10(-0.25%)
Jul 26, 2010 38.95 39.73 38.95 39.73 13,747 +0.41(+1.04%)
Jul 23, 2010 38.97 39.47 38.88 39.32 17,124 +0.49(+1.26%)
Jul 22, 2010 38.66 39.00 38.60 38.83 1,143 +0.61(+1.60%)
Jul 21, 2010 38.56 38.75 38.05 38.22 28,134 +0.32(+0.84%)
Jul 20, 2010 36.93 37.93 36.93 37.90 552 +0.68(+1.83%)
Jul 19, 2010 37.00 37.96 36.94 37.22 15,226 +0.63(+1.72%)
Jul 16, 2010 36.59 37.34 36.28 36.59 25,286 -0.50(-1.35%)
Jul 15, 2010 36.95 37.30 36.70 37.09 10,703 -0.22(-0.59%)
Jul 14, 2010 36.53 37.43 36.53 37.31 129 -0.46(-1.22%)
Jul 13, 2010 37.67 37.79 37.39 37.77 268 +0.33(+0.88%)
Jul 12, 2010 37.38 37.76 37.31 37.44 12,369 -0.38(-1.00%)
Jul 09, 2010 37.82 37.91 36.85 37.82 21,647 +0.59(+1.58%)
Jul 08, 2010 37.51 37.51 36.81 37.23 15,173 -0.58(-1.53%)
Jul 07, 2010 36.65 37.96 36.65 37.81 24,377 +0.81(+2.19%)
Jul 06, 2010 37.41 37.60 36.80 37.00 230 +0.20(+0.54%)
Jul 02, 2010 36.80 37.09 36.51 36.80 37,388 -0.74(-1.97%)
Jul 01, 2010 37.40 37.71 36.41 37.54 67,191 +0.36(+0.97%)
Jun 30, 2010 38.02 38.04 37.00 37.18 379 +0.30(+0.81%)
Jun 29, 2010 37.09 37.42 36.20 36.88 1,020 -1.73(-4.48%)
Jun 25, 2010 38.61 38.61 38.01 38.61 10,200 +0.32(+0.84%)
Jun 24, 2010 38.79 38.80 38.03 38.29 19,662 -0.18(-0.47%)
Jun 23, 2010 38.67 38.88 38.10 38.47 601 +0.75(+1.99%)
Jun 22, 2010 38.05 38.28 37.58 37.72 128 -0.72(-1.87%)
Jun 21, 2010 37.97 38.46 37.63 38.44 66,342 +1.75(+4.77%)
Jun 18, 2010 36.69 36.93 36.45 36.69 33,376 +0.25(+0.69%)
Jun 17, 2010 36.87 36.87 36.05 36.44 12,328 -0.58(-1.57%)
Jun 16, 2010 36.88 37.25 36.82 37.02 9,166 -0.30(-0.80%)
Jun 15, 2010 36.44 37.45 36.35 37.32 278 +0.94(+2.58%)
Jun 14, 2010 36.77 36.92 36.20 36.38 21,841 -0.30(-0.82%)
Jun 11, 2010 35.81 36.69 35.81 36.68 10,193 +0.33(+0.91%)
Jun 10, 2010 35.83 36.36 35.45 36.35 835 +1.25(+3.56%)
Jun 09, 2010 35.74 35.94 34.92 35.10 19,417 -0.76(-2.12%)
Jun 08, 2010 35.52 35.86 35.04 35.86 153 +1.05(+3.02%)
Jun 07, 2010 35.42 35.52 34.70 34.81 17,239 -0.31(-0.88%)
Jun 04, 2010 35.12 35.87 34.87 35.12 19,875 -1.38(-3.78%)
Jun 03, 2010 36.60 36.77 35.97 36.50 13,796 -0.37(-1.00%)
Jun 02, 2010 36.41 36.89 35.78 36.87 1,062 +0.38(+1.04%)
Jun 01, 2010 36.52 37.46 36.33 36.49 31,775 -1.05(-2.80%)
May 28, 2010 37.54 38.31 37.23 37.54 34,628 -0.85(-2.21%)
May 27, 2010 37.35 38.49 37.28 38.39 79,766 +2.41(+6.70%)
May 26, 2010 36.23 36.56 35.88 35.98 19,593 +0.44(+1.24%)
May 25, 2010 35.32 35.54 34.62 35.54 195 -0.83(-2.28%)
May 24, 2010 36.14 36.86 36.14 36.37 39,544 +1.55(+4.45%)
May 21, 2010 33.33 34.96 33.19 34.82 55,632 +0.90(+2.65%)
May 20, 2010 34.13 34.64 33.91 33.92 35,656 -1.26(-3.58%)
May 19, 2010 34.54 35.26 34.54 35.18 15,216 +0.31(+0.89%)
May 18, 2010 36.18 36.18 34.83 34.87 36,262 -0.99(-2.76%)
May 17, 2010 35.75 36.19 35.34 35.86 41,398 -0.70(-1.91%)
May 14, 2010 36.56 37.27 36.00 36.56 31,902 -0.60(-1.61%)
May 13, 2010 37.51 37.65 37.06 37.16 29,553 -0.56(-1.48%)
May 12, 2010 37.47 37.84 37.15 37.72 35,462 +0.72(+1.95%)
May 11, 2010 37.21 37.37 36.90 37.00 153 -0.70(-1.86%)
May 10, 2010 37.20 37.73 37.01 37.70 53,919 +2.38(+6.74%)
May 07, 2010 35.70 36.05 34.97 35.32 46,112 +0.47(+1.35%)
May 06, 2010 35.62 36.42 33.13 34.85 55,228 -1.76(-4.81%)
May 05, 2010 36.80 37.08 36.55 36.61 65,427 -0.44(-1.19%)
May 04, 2010 38.05 38.05 36.83 37.05 65,009 -1.67(-4.31%)
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.