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 31, 2013 31.00 31.14 30.78 30.91 11,206 -0.41(-1.31%)
Jul 30, 2013 31.47 31.47 31.17 31.32 7,684 -0.14(-0.45%)
Jul 29, 2013 31.54 31.54 31.34 31.46 13,807 -1.18(-3.62%)
Jul 26, 2013 32.40 32.76 32.14 32.64 11,926 -0.61(-1.83%)
Jul 25, 2013 33.00 33.25 32.70 33.25 11,315 +0.42(+1.28%)
Jul 24, 2013 33.02 33.17 32.67 32.83 16,956 -0.09(-0.27%)
Jul 23, 2013 32.88 32.95 32.61 32.92 12,338 +0.59(+1.82%)
Jul 22, 2013 32.20 32.33 32.14 32.33 7,993 -0.57(-1.73%)
Jul 19, 2013 32.68 32.95 32.62 32.90 11,488 -0.51(-1.53%)
Jul 18, 2013 33.22 33.57 33.22 33.41 9,654 +0.92(+2.85%)
Jul 17, 2013 32.50 32.63 32.38 32.49 6,493 -0.00(-0.01%)
Jul 16, 2013 32.15 32.50 32.15 32.49 17,576 +1.23(+3.93%)
Jul 15, 2013 31.07 31.26 30.85 31.26 15,311 +0.44(+1.43%)
Jul 12, 2013 30.96 31.19 30.75 30.82 17,361 -0.89(-2.81%)
Jul 11, 2013 31.45 31.73 31.19 31.71 16,187 +0.96(+3.12%)
Jul 10, 2013 31.02 31.02 30.62 30.75 14,821 -1.08(-3.39%)
Jul 09, 2013 31.77 31.90 31.68 31.83 5,422 +0.52(+1.66%)
Jul 08, 2013 31.27 31.40 31.00 31.31 6,325 +0.05(+0.16%)
Jul 05, 2013 31.68 31.68 30.98 31.26 7,235 -0.41(-1.29%)
Jul 03, 2013 31.78 31.97 31.59 31.67 12,657 -1.71(-5.12%)
Jul 02, 2013 33.78 34.16 33.28 33.38 16,070 +0.60(+1.83%)
Jul 01, 2013 33.07 33.43 32.77 32.78 11,512 -0.45(-1.35%)
Jun 28, 2013 33.04 33.38 32.88 33.23 19,487 +1.32(+4.14%)
Jun 27, 2013 31.70 32.00 31.70 31.91 9,229 +0.60(+1.92%)
Jun 26, 2013 30.94 31.35 30.94 31.31 18,399 +1.61(+5.42%)
Jun 25, 2013 29.40 29.84 29.40 29.70 11,607 +0.45(+1.54%)
Jun 24, 2013 29.42 29.53 28.69 29.25 36,849 -1.86(-5.98%)
Jun 21, 2013 31.39 31.39 30.49 31.11 36,981 +0.14(+0.45%)
Jun 20, 2013 31.64 31.64 30.82 30.97 28,623 -0.93(-2.92%)
Jun 19, 2013 32.36 32.72 31.87 31.90 19,758 -0.41(-1.27%)
Jun 18, 2013 32.32 32.36 32.11 32.31 16,411 +0.98(+3.13%)
Jun 17, 2013 31.31 31.33 31.02 31.33 15,626 +0.83(+2.72%)
Jun 14, 2013 30.63 30.87 30.37 30.50 35,069 -0.92(-2.93%)
Jun 13, 2013 30.91 31.52 30.81 31.42 30,518 +0.91(+2.98%)
Jun 12, 2013 31.15 31.15 30.49 30.51 8,975 -0.25(-0.81%)
Jun 11, 2013 30.57 30.99 30.57 30.76 12,745 -0.20(-0.65%)
Jun 10, 2013 30.80 31.08 30.64 30.96 40,779 -4.34(-12.29%)
Jun 07, 2013 35.18 35.38 34.84 35.30 4,712 -0.27(-0.76%)
Jun 06, 2013 35.67 35.85 35.33 35.57 16,820 -0.22(-0.61%)
Jun 05, 2013 36.53 36.71 35.78 35.79 17,851 -1.54(-4.13%)
Jun 04, 2013 37.24 37.53 37.12 37.33 5,542 +0.40(+1.08%)
Jun 03, 2013 36.53 36.93 36.39 36.93 13,291 +0.83(+2.30%)
May 31, 2013 36.78 36.78 36.02 36.10 22,219 +1.55(+4.49%)
May 30, 2013 33.93 34.73 33.93 34.55 20,604 +1.14(+3.41%)
May 29, 2013 33.42 33.55 33.10 33.41 3,942 -0.71(-2.08%)
May 28, 2013 33.81 34.38 33.81 34.12 19,692 +0.80(+2.40%)
May 24, 2013 33.28 33.54 33.28 33.32 6,498 +0.32(+0.97%)
May 23, 2013 32.91 33.42 32.83 33.00 14,593 -1.35(-3.93%)
May 22, 2013 34.76 35.00 34.35 34.35 19,596 -0.18(-0.52%)
May 21, 2013 34.59 34.74 34.31 34.53 7,727 -0.52(-1.48%)
May 20, 2013 34.66 35.06 34.66 35.05 8,823 +0.43(+1.24%)
May 17, 2013 34.45 34.78 34.34 34.62 5,023 +0.24(+0.70%)
May 16, 2013 34.65 34.68 34.24 34.38 6,941 -1.23(-3.45%)
May 15, 2013 35.42 35.65 35.42 35.61 8,236 +0.47(+1.34%)
May 13, 2013 35.41 35.41 35.10 35.14 6,352 -1.08(-2.98%)
May 10, 2013 36.27 36.38 36.16 36.22 1,827 +0.14(+0.39%)
May 09, 2013 36.23 36.23 35.87 36.08 10,376 +0.16(+0.45%)
May 08, 2013 35.76 35.96 35.58 35.92 13,460 +0.24(+0.67%)
May 07, 2013 35.74 35.74 35.42 35.68 16,464 +1.32(+3.84%)
May 06, 2013 34.21 34.38 34.01 34.36 11,623 +0.30(+0.88%)
May 03, 2013 33.93 34.41 33.22 34.06 6,712 +0.84(+2.53%)
May 02, 2013 33.35 33.35 33.00 33.22 13,775 -0.26(-0.78%)
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.