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 30, 2003 9.960 9.960 9.905 9.905 17,612 +0.22(+2.24%)
May 29, 2003 9.760 9.760 9.688 9.688 3,953 -0.13(-1.36%)
May 28, 2003 9.966 9.966 9.821 9.821 12,400 -0.14(-1.45%)
May 27, 2003 9.960 10.03 9.916 9.966 17,432 +0.23(+2.34%)
May 23, 2003 9.793 9.793 9.738 9.738 10,243 +0.00(+0.00%)
May 22, 2003 9.732 9.765 9.632 9.738 31,809 +0.11(+1.10%)
May 21, 2003 9.543 9.654 9.521 9.632 33,247 +0.62(+6.92%)
May 20, 2003 8.914 9.014 8.903 9.009 29,832 +0.34(+3.98%)
May 19, 2003 8.680 8.742 8.664 8.664 20,307 +0.21(+2.43%)
May 16, 2003 8.447 8.536 8.430 8.458 22,644 +0.00(+0.00%)
May 15, 2003 8.502 8.502 8.408 8.458 12,040 +0.06(+0.66%)
May 14, 2003 8.374 8.413 8.347 8.402 14,916 -0.14(-1.63%)
May 13, 2003 8.525 8.558 8.469 8.541 19,768 -0.03(-0.32%)
May 12, 2003 8.430 8.569 8.430 8.569 22,464 +0.42(+5.12%)
May 09, 2003 8.207 8.207 8.096 8.152 24,081 -0.08(-1.01%)
May 08, 2003 8.335 8.335 8.180 8.235 28,394 -0.10(-1.20%)
May 07, 2003 8.374 8.374 8.313 8.335 5,211 -0.22(-2.54%)
May 06, 2003 8.480 8.564 8.452 8.552 10,962 -0.04(-0.45%)
May 05, 2003 8.575 8.680 8.541 8.591 10,962 +0.03(+0.32%)
May 02, 2003 8.519 8.564 8.513 8.564 3,594 +0.02(+0.26%)
May 01, 2003 8.586 8.586 8.541 8.541 3,055 -0.06(-0.71%)
Apr 30, 2003 8.669 8.669 8.603 8.603 3,055 -0.12(-1.40%)
Apr 29, 2003 8.675 8.758 8.675 8.725 6,829 +0.21(+2.48%)
Apr 28, 2003 8.374 8.513 8.374 8.513 31,989 +0.26(+3.17%)
Apr 25, 2003 8.341 8.341 8.207 8.252 9,345 -0.10(-1.20%)
Apr 24, 2003 8.369 8.430 8.324 8.352 11,142 -0.01(-0.13%)
Apr 23, 2003 8.347 8.469 8.207 8.363 37,380 -0.59(-6.59%)
Apr 22, 2003 8.981 9.020 8.903 8.953 18,510 -0.17(-1.83%)
Apr 21, 2003 9.170 9.170 9.114 9.120 2,516 -0.04(-0.43%)
Apr 17, 2003 9.120 9.170 9.120 9.159 2,695 +0.14(+1.61%)
Apr 16, 2003 9.070 9.070 8.986 9.014 5,391 -0.26(-2.76%)
Apr 15, 2003 9.237 9.293 9.159 9.270 27,136 +0.23(+2.52%)
Apr 14, 2003 9.053 9.070 9.014 9.042 8,985 -0.08(-0.85%)
Apr 11, 2003 9.070 9.137 9.070 9.120 11,322 +0.05(+0.55%)
Apr 10, 2003 9.120 9.120 9.070 9.070 1,078 -0.11(-1.21%)
Apr 09, 2003 9.215 9.259 9.176 9.181 2,156 -0.01(-0.12%)
Apr 08, 2003 9.309 9.309 9.181 9.192 6,649 -0.17(-1.84%)
Apr 07, 2003 9.432 9.454 9.354 9.365 9,345 -0.01(-0.12%)
Apr 04, 2003 9.448 9.459 9.376 9.376 3,414 -0.08(-0.82%)
Apr 03, 2003 9.487 9.487 9.420 9.454 2,516 -0.03(-0.35%)
Apr 02, 2003 9.543 9.543 9.487 9.487 7,907 +0.08(+0.89%)
Apr 01, 2003 9.304 9.443 9.304 9.404 36,302 +0.11(+1.20%)
Mar 31, 2003 9.265 9.343 9.248 9.293 19,229 -0.16(-1.71%)
Mar 28, 2003 9.515 9.515 9.393 9.454 8,806 +0.13(+1.43%)
Mar 27, 2003 9.376 9.376 9.270 9.320 7,008 -0.02(-0.24%)
Mar 26, 2003 9.293 9.365 9.293 9.343 9,704 +0.08(+0.84%)
Mar 25, 2003 9.231 9.265 9.215 9.265 2,695 +0.34(+3.80%)
Mar 24, 2003 8.959 8.959 8.886 8.925 5,211 -0.17(-1.84%)
Mar 21, 2003 9.031 9.131 9.020 9.092 12,759 +0.04(+0.49%)
Mar 20, 2003 8.870 9.081 8.870 9.048 10,782 +0.21(+2.39%)
Mar 19, 2003 8.781 8.864 8.736 8.836 12,400 +0.41(+4.89%)
Mar 18, 2003 8.408 8.430 8.408 8.424 2,516 +0.12(+1.41%)
Mar 17, 2003 8.347 8.347 8.252 8.308 17,612 -0.10(-1.19%)
Mar 14, 2003 8.508 8.508 8.391 8.408 7,907 -0.12(-1.44%)
Mar 13, 2003 8.302 8.530 8.302 8.530 12,759 +0.20(+2.40%)
Mar 12, 2003 8.246 8.358 8.246 8.330 5,211 +0.13(+1.56%)
Mar 11, 2003 8.074 8.252 8.074 8.202 9,524 +0.18(+2.22%)
Mar 10, 2003 8.319 8.347 7.985 8.024 31,629 -0.29(-3.55%)
Mar 07, 2003 8.280 8.319 8.207 8.319 11,681 -0.06(-0.73%)
Mar 06, 2003 8.458 8.475 8.380 8.380 12,939 -0.58(-6.46%)
Mar 05, 2003 8.903 9.014 8.903 8.959 17,252 +0.11(+1.19%)
Mar 04, 2003 9.014 9.014 8.847 8.853 14,377 -0.29(-3.16%)
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.