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 (%)
May 28, 2021 22.10 22.11 21.92 22.07 24,590 -0.03(-0.12%)
May 27, 2021 22.27 22.27 21.99 22.10 24,526 -0.13(-0.59%)
May 26, 2021 22.17 22.33 22.02 22.23 49,147 -0.22(-0.97%)
May 25, 2021 22.44 22.45 22.14 22.45 41,531 -0.25(-1.11%)
May 24, 2021 22.38 22.70 22.35 22.70 37,816 +0.13(+0.58%)
May 21, 2021 22.61 22.73 22.35 22.57 17,613 +0.03(+0.12%)
May 20, 2021 22.38 22.54 22.08 22.54 32,313 -0.24(-1.07%)
May 19, 2021 22.89 22.93 22.77 22.78 19,172 -0.31(-1.35%)
May 18, 2021 23.08 23.11 22.89 23.10 19,036 +0.35(+1.53%)
May 17, 2021 22.70 22.75 22.44 22.75 14,912 +0.32(+1.43%)
May 14, 2021 22.27 22.50 22.27 22.43 18,107 -0.01(-0.04%)
May 13, 2021 22.45 22.55 22.36 22.44 10,047 -0.04(-0.19%)
May 12, 2021 22.65 22.77 22.48 22.48 8,494 -0.33(-1.45%)
May 11, 2021 22.51 22.81 22.43 22.81 36,646 +0.39(+1.74%)
May 10, 2021 22.36 22.43 22.33 22.42 25,147 +0.54(+2.46%)
May 07, 2021 21.94 22.04 21.83 21.88 25,528 +0.18(+0.84%)
May 06, 2021 21.79 21.79 21.65 21.70 9,890 -0.03(-0.12%)
May 05, 2021 21.69 21.76 21.57 21.73 16,358 +0.34(+1.58%)
May 04, 2021 21.58 21.59 21.36 21.39 10,663 -0.09(-0.40%)
May 03, 2021 21.33 21.47 21.16 21.47 28,548 -0.09(-0.40%)
Apr 30, 2021 21.69 21.69 21.39 21.56 27,431 -0.56(-2.55%)
Apr 29, 2021 21.90 22.12 21.48 22.12 33,042 +0.43(+2.00%)
Apr 28, 2021 21.78 21.78 21.39 21.69 46,348 -0.09(-0.40%)
Apr 27, 2021 21.78 21.93 21.78 21.78 11,199 +0.04(+0.20%)
Apr 26, 2021 21.69 21.73 21.59 21.73 20,424 +0.01(+0.04%)
Apr 23, 2021 21.67 21.73 21.63 21.73 19,824 -0.10(-0.48%)
Apr 22, 2021 21.78 21.84 21.70 21.83 15,202 -0.02(-0.08%)
Apr 21, 2021 21.71 21.86 21.71 21.85 12,178 -0.10(-0.47%)
Apr 20, 2021 22.04 22.04 21.79 21.95 30,317 -0.14(-0.63%)
Apr 19, 2021 22.07 22.11 21.86 22.09 18,391 +0.16(+0.71%)
Apr 16, 2021 21.99 22.06 21.79 21.93 20,170 +0.04(+0.20%)
Apr 15, 2021 21.85 21.89 21.72 21.89 29,658 +0.20(+0.92%)
Apr 14, 2021 21.69 21.96 21.69 21.69 24,571 +0.16(+0.73%)
Apr 13, 2021 21.58 21.73 21.49 21.53 36,932 +0.10(+0.49%)
Apr 12, 2021 21.34 21.64 21.34 21.43 36,926 +0.52(+2.49%)
Apr 09, 2021 21.47 21.85 20.91 20.91 47,601 -0.10(-0.45%)
Apr 08, 2021 20.98 21.12 20.78 21.00 75,550 +0.67(+3.29%)
Apr 07, 2021 20.54 20.58 20.34 20.34 11,540 -0.22(-1.06%)
Apr 06, 2021 20.20 20.55 20.20 20.55 14,360 +0.34(+1.67%)
Apr 05, 2021 20.48 20.48 20.20 20.22 29,614 -0.26(-1.27%)
Apr 01, 2021 20.49 20.54 20.40 20.48 17,749 -0.03(-0.17%)
Mar 31, 2021 20.54 20.55 20.36 20.51 31,194 -0.14(-0.67%)
Mar 30, 2021 20.66 20.81 20.59 20.65 15,003 -0.13(-0.63%)
Mar 29, 2021 20.61 20.90 20.56 20.78 40,282 +0.42(+2.05%)
Mar 26, 2021 20.13 20.36 19.96 20.36 32,041 +0.74(+3.76%)
Mar 25, 2021 19.78 19.78 19.47 19.63 24,357 -0.24(-1.22%)
Mar 24, 2021 20.07 20.09 19.80 19.87 31,709 -0.57(-2.80%)
Mar 23, 2021 20.67 20.67 20.18 20.44 17,519 -0.54(-2.56%)
Mar 22, 2021 21.04 21.04 20.81 20.98 16,181 -0.09(-0.41%)
Mar 19, 2021 20.80 21.07 20.63 21.07 17,519 -0.11(-0.53%)
Mar 18, 2021 21.38 21.38 21.09 21.18 9,770 -0.31(-1.45%)
Mar 17, 2021 21.56 21.59 21.26 21.49 20,557 +0.03(+0.12%)
Mar 16, 2021 21.69 21.70 21.33 21.46 14,111 -0.23(-1.04%)
Mar 15, 2021 21.68 21.75 21.49 21.69 17,968 +0.43(+2.04%)
Mar 12, 2021 21.13 21.26 20.98 21.26 23,973 -0.06(-0.28%)
Mar 11, 2021 21.26 21.50 21.13 21.32 27,665 +0.15(+0.70%)
Mar 10, 2021 20.74 21.17 20.37 21.17 109,128 +0.10(+0.45%)
Mar 09, 2021 21.08 21.16 20.98 21.07 19,516 -0.34(-1.58%)
Mar 08, 2021 21.66 21.66 21.41 21.41 16,506 -0.26(-1.20%)
Mar 05, 2021 21.56 21.82 21.49 21.67 31,119 +0.87(+4.17%)
Mar 04, 2021 20.82 21.00 20.60 20.81 58,544 +0.06(+0.29%)
Mar 03, 2021 20.90 20.90 20.62 20.74 39,786 +0.43(+2.09%)
Mar 02, 2021 20.65 20.68 20.24 20.32 29,496 -0.75(-3.54%)
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.