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 (%)
Oct 31, 2012 17.28 17.28 17.12 17.13 26,343 -0.59(-3.35%)
Oct 26, 2012 17.86 17.73 17.73 17.73 34,157 -0.31(-1.73%)
Oct 25, 2012 18.29 18.29 18.04 18.04 5,675 +0.01(+0.03%)
Oct 24, 2012 18.10 18.12 17.97 18.03 14,214 +0.49(+2.81%)
Oct 23, 2012 17.51 17.61 17.43 17.54 26,336 -0.19(-1.05%)
Oct 19, 2012 17.93 17.93 17.63 17.73 18,666 -0.61(-3.34%)
Oct 18, 2012 18.27 18.54 18.27 18.34 17,393 +0.34(+1.87%)
Oct 17, 2012 17.81 18.00 17.79 18.00 11,062 +0.49(+2.81%)
Oct 16, 2012 17.39 17.52 17.39 17.51 13,314 +0.06(+0.34%)
Oct 15, 2012 17.44 17.48 17.25 17.45 19,548 -0.05(-0.27%)
Oct 12, 2012 17.55 17.55 17.47 17.50 8,717 -0.02(-0.14%)
Oct 11, 2012 17.43 17.52 17.37 17.52 25,660 +0.92(+5.53%)
Oct 10, 2012 16.79 16.79 16.61 16.61 13,454 -0.03(-0.18%)
Oct 09, 2012 16.83 16.91 16.64 16.64 32,078 +0.27(+1.65%)
Oct 08, 2012 16.61 16.66 16.33 16.37 25,773 -0.55(-3.23%)
Oct 05, 2012 16.80 16.96 16.77 16.91 64,810 +1.50(+9.73%)
Oct 04, 2012 15.37 15.41 15.18 15.41 34,946 +0.14(+0.90%)
Oct 03, 2012 15.33 15.34 15.26 15.27 8,702 -0.09(-0.59%)
Oct 02, 2012 15.42 15.45 15.32 15.36 5,506 +0.04(+0.23%)
Oct 01, 2012 15.43 15.45 15.33 15.33 15,659 -0.02(-0.12%)
Sep 28, 2012 15.44 15.51 15.30 15.35 14,876 -0.11(-0.70%)
Sep 27, 2012 15.36 15.59 15.36 15.45 28,331 +0.45(+3.00%)
Sep 26, 2012 15.18 15.20 15.00 15.00 18,528 -0.29(-1.92%)
Sep 25, 2012 15.68 15.68 15.30 15.30 12,048 -0.28(-1.77%)
Sep 24, 2012 15.58 15.71 15.53 15.57 19,281 -0.06(-0.38%)
Sep 21, 2012 15.70 15.70 15.49 15.63 35,704 +0.13(+0.81%)
Sep 20, 2012 15.63 15.63 15.48 15.51 21,091 -0.28(-1.79%)
Sep 19, 2012 15.72 15.86 15.65 15.79 39,919 +0.15(+0.96%)
Sep 18, 2012 15.73 15.73 15.59 15.64 23,455 -0.33(-2.07%)
Sep 17, 2012 15.89 15.97 15.81 15.97 13,676 -0.13(-0.78%)
Sep 14, 2012 15.89 16.10 15.89 16.10 30,472 +0.22(+1.40%)
Sep 13, 2012 15.60 16.02 15.56 15.87 21,491 +0.01(+0.08%)
Sep 12, 2012 15.76 15.86 15.59 15.86 10,275 +0.32(+2.05%)
Sep 11, 2012 15.52 15.62 15.49 15.54 33,021 +0.13(+0.86%)
Sep 10, 2012 15.51 15.66 15.38 15.41 8,067 +0.14(+0.94%)
Sep 07, 2012 15.09 15.27 15.08 15.27 15,332 +0.19(+1.23%)
Sep 06, 2012 15.00 15.19 14.99 15.08 11,453 +0.29(+1.99%)
Sep 05, 2012 14.88 14.98 14.79 14.79 10,450 -0.36(-2.38%)
Sep 04, 2012 15.39 15.39 15.13 15.15 13,011 -0.52(-3.33%)
Aug 31, 2012 15.64 15.77 15.62 15.67 9,492 +0.17(+1.12%)
Aug 30, 2012 15.52 15.56 15.36 15.50 17,700 -0.13(-0.84%)
Aug 29, 2012 15.74 15.74 15.55 15.63 12,318 -0.28(-1.74%)
Aug 27, 2012 16.02 16.05 15.90 15.90 19,536 -0.24(-1.49%)
Aug 24, 2012 16.14 16.48 16.09 16.14 13,956 -0.02(-0.15%)
Aug 23, 2012 16.08 16.19 16.04 16.17 7,539 +0.10(+0.64%)
Aug 22, 2012 15.98 16.07 15.91 16.07 7,986 -0.10(-0.59%)
Aug 21, 2012 16.31 16.36 16.16 16.16 6,311 +0.04(+0.22%)
Aug 20, 2012 16.14 16.20 16.05 16.13 5,238 -0.14(-0.85%)
Aug 17, 2012 16.35 16.37 16.23 16.26 10,164 +0.00(+0.00%)
Aug 16, 2012 16.27 16.27 16.12 16.26 10,130 -0.02(-0.15%)
Aug 15, 2012 16.25 16.29 16.16 16.29 8,292 +0.03(+0.18%)
Aug 14, 2012 16.32 16.40 16.26 16.26 10,567 -0.11(-0.66%)
Aug 13, 2012 16.37 16.47 16.29 16.37 6,899 -0.35(-2.12%)
Aug 10, 2012 16.65 16.72 16.55 16.72 23,533 -0.15(-0.89%)
Aug 09, 2012 16.74 17.00 16.74 16.87 8,037 +0.42(+2.55%)
Aug 08, 2012 16.55 16.64 16.45 16.45 9,195 -0.50(-2.97%)
Aug 07, 2012 16.89 17.01 16.83 16.95 13,491 +0.11(+0.64%)
Aug 06, 2012 16.75 16.85 16.75 16.85 19,959 +0.46(+2.78%)
Aug 03, 2012 16.29 16.40 16.17 16.39 25,126 +0.53(+3.37%)
Aug 02, 2012 15.84 15.94 15.75 15.86 10,882 +0.01(+0.08%)
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.