Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.22 USD +0.21 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 36.20 36.42 35.91 35.92 26,128 -0.04(-0.11%)
Mar 29, 2012 35.75 36.13 35.60 35.96 57,658 -0.12(-0.33%)
Mar 28, 2012 36.89 36.89 36.08 36.08 10,821 -1.11(-2.98%)
Mar 27, 2012 37.62 38.00 37.19 37.19 13,374 -0.26(-0.69%)
Mar 26, 2012 37.00 37.45 36.99 37.45 18,159 +0.97(+2.66%)
Mar 23, 2012 36.15 36.59 36.12 36.48 6,783 +0.70(+1.96%)
Mar 22, 2012 36.13 36.23 35.78 35.78 17,972 -0.72(-1.97%)
Mar 21, 2012 36.72 36.72 36.41 36.50 13,228 -0.50(-1.35%)
Mar 20, 2012 37.38 37.53 37.00 37.00 29,587 -1.16(-3.04%)
Mar 19, 2012 38.00 38.27 37.80 38.16 40,826 -0.33(-0.86%)
Mar 16, 2012 38.70 38.87 38.49 38.49 8,435 -0.40(-1.03%)
Mar 15, 2012 38.40 38.89 38.40 38.89 14,900 +0.75(+1.97%)
Mar 14, 2012 38.63 38.63 37.94 38.14 21,134 -0.93(-2.38%)
Mar 13, 2012 38.60 39.07 37.48 39.07 27,124 +1.11(+2.92%)
Mar 12, 2012 38.10 38.25 37.96 37.96 20,335 -0.19(-0.50%)
Mar 09, 2012 38.33 38.33 37.87 38.15 17,221 -0.29(-0.75%)
Mar 08, 2012 38.32 38.47 37.84 38.44 14,252 +0.85(+2.26%)
Mar 07, 2012 37.55 38.03 37.51 37.59 6,893 +0.46(+1.24%)
Mar 06, 2012 37.49 37.58 37.08 37.13 21,038 +0.04(+0.11%)
Mar 05, 2012 37.75 37.75 37.09 37.09 13,131 -0.71(-1.88%)
Mar 02, 2012 37.88 37.94 37.71 37.80 6,758 -0.13(-0.34%)
Mar 01, 2012 37.76 37.93 37.68 37.93 4,139 +0.23(+0.61%)
Feb 29, 2012 38.32 38.32 37.65 37.70 16,922 +0.14(+0.37%)
Feb 28, 2012 37.60 37.78 37.39 37.56 16,754 +0.14(+0.37%)
Feb 27, 2012 37.18 37.78 37.18 37.42 12,319 -0.87(-2.27%)
Feb 24, 2012 38.33 38.40 38.10 38.29 8,868 -0.25(-0.65%)
Feb 23, 2012 38.44 38.54 38.00 38.54 8,445 -0.33(-0.85%)
Feb 22, 2012 38.73 38.87 38.42 38.87 8,892 +0.24(+0.62%)
Feb 21, 2012 38.76 38.88 38.50 38.63 19,129 -1.27(-3.18%)
Feb 17, 2012 40.14 40.18 39.90 39.90 12,706 +0.27(+0.68%)
Feb 16, 2012 39.26 39.63 39.06 39.63 10,045 +0.26(+0.66%)
Feb 15, 2012 40.08 40.08 39.37 39.37 15,452 -0.10(-0.25%)
Feb 14, 2012 39.58 39.58 39.05 39.47 8,156 -0.55(-1.37%)
Feb 13, 2012 40.26 40.26 39.81 40.02 26,580 +0.37(+0.93%)
Feb 10, 2012 40.07 40.15 39.65 39.65 13,878 -1.77(-4.27%)
Feb 09, 2012 41.25 41.43 40.78 41.42 27,346 +1.25(+3.11%)
Feb 08, 2012 40.00 40.44 40.00 40.17 14,840 +1.09(+2.79%)
Feb 07, 2012 39.16 39.25 38.64 39.08 13,807 +0.93(+2.44%)
Feb 06, 2012 38.00 38.16 37.84 38.15 10,225 -0.70(-1.80%)
Feb 03, 2012 37.98 38.85 37.91 38.85 48,816 +0.80(+2.10%)
Feb 02, 2012 37.71 38.07 37.53 38.05 30,690 +1.60(+4.39%)
Feb 01, 2012 36.35 36.77 36.24 36.45 11,457 +1.05(+2.97%)
Jan 31, 2012 35.40 35.64 35.31 35.40 14,205 +0.17(+0.48%)
Jan 30, 2012 35.43 35.60 34.94 35.23 31,463 -2.01(-5.40%)
Jan 27, 2012 36.91 37.24 36.87 37.24 8,039 +0.64(+1.75%)
Jan 26, 2012 36.82 37.18 36.45 36.60 15,652 -1.02(-2.71%)
Jan 25, 2012 37.16 37.79 36.81 37.62 18,332 +0.84(+2.28%)
Jan 24, 2012 36.48 36.93 36.00 36.78 13,359 -0.05(-0.14%)
Jan 23, 2012 37.17 37.34 36.66 36.83 6,382 +0.00(+0.00%)
Jan 20, 2012 37.07 37.16 36.65 36.83 21,610 -0.01(-0.03%)
Jan 19, 2012 36.75 37.67 36.71 36.84 53,292 -2.08(-5.34%)
Jan 18, 2012 38.20 39.26 37.91 38.92 48,226 +0.59(+1.54%)
Jan 17, 2012 38.71 38.76 38.25 38.33 25,215 +0.17(+0.45%)
Jan 13, 2012 37.97 38.16 37.41 38.16 33,063 +0.94(+2.53%)
Jan 12, 2012 37.17 37.24 36.69 37.22 12,897 -0.43(-1.14%)
Jan 11, 2012 37.30 37.65 36.96 37.65 6,208 -0.27(-0.71%)
Jan 10, 2012 37.48 37.99 37.42 37.92 21,974 +2.07(+5.77%)
Jan 09, 2012 35.70 35.85 35.57 35.85 14,706 +0.13(+0.36%)
Jan 06, 2012 36.05 36.05 35.51 35.72 18,440 -0.19(-0.53%)
Jan 05, 2012 34.94 36.04 34.75 35.91 50,919 +0.87(+2.48%)
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.