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 (%)
Apr 28, 2017 36.67 36.73 36.54 36.59 23,308 +0.25(+0.68%)
Apr 27, 2017 36.64 36.66 36.26 36.34 26,087 -0.77(-2.08%)
Apr 26, 2017 37.21 37.25 37.11 37.11 31,543 -0.19(-0.51%)
Apr 25, 2017 37.16 37.40 37.16 37.30 27,461 +0.14(+0.39%)
Apr 24, 2017 37.24 37.41 37.16 37.16 36,967 +0.03(+0.07%)
Apr 21, 2017 37.22 37.22 37.13 37.13 18,219 -0.32(-0.86%)
Apr 20, 2017 37.35 37.53 37.30 37.45 30,897 -0.14(-0.38%)
Apr 19, 2017 37.56 37.87 37.52 37.60 53,682 +0.09(+0.24%)
Apr 18, 2017 37.39 37.63 37.35 37.51 121,455 -1.12(-2.91%)
Apr 17, 2017 37.83 38.71 37.60 38.63 148,276 +0.26(+0.68%)
Apr 13, 2017 37.68 38.38 37.65 38.37 163,070 +0.04(+0.10%)
Apr 12, 2017 38.11 38.56 37.93 38.33 70,487 +0.79(+2.11%)
Apr 11, 2017 37.53 37.54 37.36 37.54 27,675 +0.05(+0.12%)
Apr 10, 2017 37.38 37.51 37.16 37.49 19,163 +0.10(+0.26%)
Apr 07, 2017 37.27 37.41 37.07 37.39 16,851 +0.43(+1.17%)
Apr 06, 2017 36.66 36.97 36.66 36.96 15,866 +0.25(+0.69%)
Apr 05, 2017 36.83 36.83 36.64 36.71 21,882 -0.44(-1.20%)
Apr 04, 2017 36.93 37.24 36.93 37.15 15,032 +0.32(+0.87%)
Apr 03, 2017 36.94 36.97 36.64 36.83 57,541 +0.39(+1.06%)
Mar 31, 2017 36.44 36.66 36.28 36.45 32,923 -0.25(-0.69%)
Mar 30, 2017 36.79 36.84 36.70 36.70 16,425 -0.60(-1.61%)
Mar 29, 2017 36.87 37.38 36.87 37.30 25,953 +0.29(+0.79%)
Mar 28, 2017 36.81 37.13 36.81 37.01 43,455 +0.34(+0.93%)
Mar 27, 2017 36.58 36.74 36.44 36.67 25,775 -0.70(-1.87%)
Mar 24, 2017 37.22 37.38 37.15 37.37 13,512 +0.16(+0.44%)
Mar 23, 2017 37.20 37.32 37.05 37.20 27,740 +0.05(+0.14%)
Mar 22, 2017 36.88 37.23 36.87 37.15 18,303 +0.18(+0.48%)
Mar 21, 2017 37.48 37.50 36.71 36.98 20,580 -0.50(-1.34%)
Mar 20, 2017 37.51 37.52 37.44 37.48 40,103 +0.38(+1.02%)
Mar 17, 2017 37.41 37.41 36.94 37.10 70,455 -0.51(-1.36%)
Mar 16, 2017 37.41 37.71 37.30 37.61 18,897 +0.31(+0.84%)
Mar 15, 2017 36.73 37.51 36.71 37.30 65,176 +0.49(+1.33%)
Mar 14, 2017 36.86 36.94 36.77 36.81 22,601 +0.33(+0.90%)
Mar 13, 2017 36.71 36.71 36.44 36.48 8,368 -0.07(-0.18%)
Mar 10, 2017 36.62 36.62 36.29 36.54 29,234 -1.59(-4.17%)
Mar 09, 2017 38.35 38.41 38.03 38.13 21,495 -1.04(-2.65%)
Mar 08, 2017 39.33 39.41 39.07 39.17 12,545 -0.32(-0.81%)
Mar 07, 2017 39.70 39.70 39.34 39.49 18,025 +1.41(+3.69%)
Mar 06, 2017 38.31 38.31 38.09 38.09 13,403 -1.17(-2.98%)
Mar 03, 2017 39.24 39.37 39.20 39.26 11,211 -0.07(-0.18%)
Mar 02, 2017 39.38 39.45 39.29 39.33 10,187 -0.18(-0.46%)
Mar 01, 2017 39.31 39.54 39.18 39.51 33,371 -0.31(-0.77%)
Feb 28, 2017 39.48 39.84 39.48 39.82 20,545 +0.16(+0.41%)
Feb 27, 2017 40.36 40.36 39.58 39.66 24,037 -0.70(-1.73%)
Feb 24, 2017 40.34 40.36 40.10 40.36 21,371 -0.88(-2.14%)
Feb 23, 2017 41.41 41.43 41.06 41.24 20,870 -1.03(-2.43%)
Feb 22, 2017 41.98 42.36 41.98 42.26 23,049 +1.76(+4.36%)
Feb 21, 2017 40.37 40.50 40.19 40.50 9,832 +0.46(+1.14%)
Feb 17, 2017 40.04 40.04 40.04 0 -0.72(-1.76%)
Feb 16, 2017 40.81 40.86 40.63 40.76 14,491 +0.66(+1.65%)
Feb 15, 2017 39.79 40.22 39.69 40.10 27,215 +0.62(+1.57%)
Feb 14, 2017 39.27 39.55 39.27 39.48 35,585 -1.25(-3.08%)
Feb 13, 2017 40.70 41.04 40.70 40.73 35,143 +0.17(+0.42%)
Feb 10, 2017 40.54 40.57 40.21 40.56 26,095 -0.06(-0.14%)
Feb 09, 2017 40.60 40.72 40.53 40.62 15,115 +0.13(+0.32%)
Feb 08, 2017 40.11 40.56 40.08 40.49 19,591 -0.04(-0.10%)
Feb 07, 2017 40.62 40.67 40.20 40.53 32,828 -0.57(-1.38%)
Feb 06, 2017 41.20 41.22 40.97 41.10 16,304 -0.34(-0.82%)
Feb 03, 2017 41.54 41.67 41.44 41.44 6,599 +0.18(+0.43%)
Feb 02, 2017 41.05 41.39 40.93 41.26 21,678 +0.21(+0.51%)
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.