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 (%)
Sep 30, 2010 41.24 41.38 40.98 41.21 407 -0.18(-0.43%)
Sep 29, 2010 41.26 41.39 40.91 41.39 24,787 +0.23(+0.56%)
Sep 28, 2010 41.23 41.26 40.69 41.16 530 -0.52(-1.25%)
Sep 27, 2010 41.90 41.90 41.56 41.68 26,307 -1.25(-2.91%)
Sep 24, 2010 42.31 42.93 42.31 42.93 22,648 +1.15(+2.75%)
Sep 23, 2010 41.98 42.42 41.69 41.78 186 -0.45(-1.07%)
Sep 22, 2010 42.23 42.56 42.04 42.23 10,501 +0.08(+0.19%)
Sep 21, 2010 42.38 42.56 42.04 42.15 594 -0.52(-1.22%)
Sep 20, 2010 42.07 42.67 42.01 42.67 25,417 +1.02(+2.45%)
Sep 17, 2010 41.65 42.11 41.46 41.65 13,801 -0.10(-0.24%)
Sep 15, 2010 41.54 41.96 41.24 41.75 12,616 -0.42(-1.00%)
Sep 14, 2010 42.14 42.45 42.10 42.17 469 -0.08(-0.19%)
Sep 13, 2010 42.10 42.44 42.03 42.25 12,134 +0.75(+1.81%)
Sep 10, 2010 41.72 41.72 41.01 41.50 14,910 -0.08(-0.19%)
Sep 09, 2010 41.64 41.90 41.51 41.58 392 +1.16(+2.87%)
Sep 08, 2010 40.42 40.55 40.21 40.42 390 +0.56(+1.40%)
Sep 07, 2010 40.51 40.51 39.86 39.86 9,046 -0.86(-2.11%)
Sep 03, 2010 40.55 41.03 40.55 40.72 11,523 +0.49(+1.22%)
Sep 02, 2010 40.18 40.28 40.04 40.23 9,630 -0.57(-1.40%)
Sep 01, 2010 39.89 40.80 39.85 40.80 17,779 +1.84(+4.72%)
Aug 31, 2010 38.87 39.23 38.57 38.96 150 -0.34(-0.87%)
Aug 30, 2010 39.96 39.96 39.25 39.30 18,767 -2.09(-5.05%)
Aug 27, 2010 41.39 41.51 40.48 41.39 16,184 +1.03(+2.55%)
Aug 26, 2010 40.51 41.19 40.15 40.36 9,753 -0.85(-2.06%)
Aug 25, 2010 40.80 41.44 40.80 41.21 13,906 +1.28(+3.21%)
Aug 24, 2010 39.70 40.20 39.70 39.93 262 -0.60(-1.48%)
Aug 23, 2010 41.13 41.13 40.53 40.53 19,713 -1.84(-4.34%)
Aug 20, 2010 41.89 42.40 41.89 42.37 16,133 +0.59(+1.41%)
Aug 19, 2010 42.41 42.41 41.56 41.78 104 -0.61(-1.44%)
Aug 18, 2010 42.45 42.62 42.09 42.39 260 -0.25(-0.59%)
Aug 17, 2010 42.75 42.82 42.23 42.64 315 +0.21(+0.49%)
Aug 16, 2010 42.09 42.52 41.99 42.43 34,122 +0.63(+1.51%)
Aug 13, 2010 41.80 42.01 41.55 41.80 19,095 +1.33(+3.29%)
Aug 12, 2010 40.20 40.84 40.18 40.47 31,566 +0.54(+1.35%)
Aug 11, 2010 40.68 40.68 39.89 39.93 17,974 -1.42(-3.43%)
Aug 10, 2010 41.45 41.60 41.15 41.35 18,125 -1.11(-2.61%)
Aug 09, 2010 42.11 42.49 42.07 42.46 19,566 +1.77(+4.35%)
Aug 06, 2010 40.69 40.88 40.31 40.69 10,008 -1.43(-3.40%)
Aug 05, 2010 41.86 42.26 41.76 42.12 11,693 +0.12(+0.29%)
Aug 04, 2010 41.51 42.00 41.38 42.00 741 +2.28(+5.74%)
Aug 03, 2010 39.46 39.87 39.46 39.72 144 -0.17(-0.43%)
Aug 02, 2010 39.64 39.89 39.49 39.89 16,365 +0.84(+2.15%)
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%)
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.