Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 31.08 31.08 30.87 30.94 8,561 -0.34(-1.09%)
Nov 26, 2014 31.20 31.28 31.28 31.28 15,400 +0.67(+2.19%)
Nov 25, 2014 30.69 30.72 30.61 30.61 2,632 -0.37(-1.19%)
Nov 24, 2014 31.15 31.15 30.98 30.98 5,093 -0.18(-0.58%)
Nov 21, 2014 31.02 31.35 31.02 31.16 18,112 +1.39(+4.67%)
Nov 20, 2014 29.85 30.03 29.77 29.77 10,623 -0.04(-0.13%)
Nov 19, 2014 29.76 29.89 29.65 29.81 9,574 +0.01(+0.03%)
Nov 18, 2014 29.83 29.95 29.76 29.80 15,155 -1.48(-4.73%)
Nov 17, 2014 31.52 31.58 31.18 31.28 22,961 -2.68(-7.89%)
Nov 14, 2014 33.66 33.96 33.54 33.96 32,929 -0.54(-1.57%)
Nov 13, 2014 34.15 34.50 34.15 34.50 19,008 +0.51(+1.50%)
Nov 12, 2014 34.00 34.07 33.93 33.99 9,370 +0.81(+2.44%)
Nov 11, 2014 33.25 33.25 32.99 33.18 10,475 -0.46(-1.37%)
Nov 10, 2014 34.00 34.28 33.60 33.64 38,773 +2.34(+7.48%)
Nov 07, 2014 31.22 31.30 31.18 31.30 3,015 +0.09(+0.29%)
Nov 06, 2014 31.17 31.29 31.11 31.21 6,450 +0.50(+1.63%)
Nov 05, 2014 30.58 30.72 30.57 30.71 12,349 -0.25(-0.81%)
Nov 04, 2014 30.85 30.96 30.82 30.96 8,250 +0.32(+1.04%)
Nov 03, 2014 30.73 30.73 30.44 30.64 15,134 -0.39(-1.26%)
Oct 31, 2014 30.77 31.05 30.77 31.03 16,449 +0.84(+2.78%)
Oct 30, 2014 29.89 30.19 29.88 30.19 11,855 +0.48(+1.62%)
Oct 29, 2014 30.49 30.59 29.50 29.71 14,516 -0.95(-3.10%)
Oct 28, 2014 30.55 30.84 30.55 30.66 19,907 +0.45(+1.49%)
Oct 27, 2014 30.15 30.32 31.24 30.21 12,673 -1.03(-3.30%)
Oct 24, 2014 31.15 31.27 31.11 31.24 6,423 -0.12(-0.38%)
Oct 23, 2014 31.38 31.57 31.14 31.36 11,547 -0.91(-2.82%)
Oct 22, 2014 32.52 32.56 32.27 32.27 6,719 -0.35(-1.07%)
Oct 21, 2014 32.51 32.62 32.43 32.62 8,924 -0.63(-1.89%)
Oct 20, 2014 33.15 33.32 33.04 33.25 12,778 -0.38(-1.13%)
Oct 17, 2014 33.45 33.71 33.39 33.63 8,899 +1.06(+3.25%)
Oct 16, 2014 32.32 32.70 32.32 32.57 16,508 +0.04(+0.12%)
Oct 15, 2014 32.23 32.67 32.20 32.53 12,833 +0.23(+0.71%)
Oct 14, 2014 32.39 32.55 32.23 32.30 13,412 -0.57(-1.73%)
Oct 13, 2014 32.99 33.11 32.72 32.87 7,320 -0.32(-0.96%)
Oct 10, 2014 33.41 33.44 33.16 33.19 26,953 -1.29(-3.74%)
Oct 09, 2014 34.87 34.87 34.48 34.48 9,459 -0.77(-2.18%)
Oct 08, 2014 34.90 35.26 34.79 35.25 9,889 +0.20(+0.57%)
Oct 07, 2014 35.28 35.30 34.96 35.05 13,775 +0.67(+1.95%)
Oct 06, 2014 34.56 34.66 34.38 34.38 16,970 +1.48(+4.50%)
Oct 03, 2014 33.04 33.06 32.89 32.90 10,747 +0.43(+1.32%)
Oct 02, 2014 32.46 32.47 32.14 32.47 9,444 +0.03(+0.09%)
Oct 01, 2014 32.90 32.90 32.42 32.44 8,562 -0.40(-1.22%)
Sep 30, 2014 32.82 32.90 32.76 32.84 10,618 -0.26(-0.79%)
Sep 29, 2014 33.19 33.35 33.02 33.10 24,093 -1.41(-4.09%)
Sep 26, 2014 34.50 34.57 34.41 34.51 6,813 +0.27(+0.79%)
Sep 25, 2014 34.51 34.63 33.95 34.24 21,893 -0.42(-1.21%)
Sep 24, 2014 34.45 34.66 34.37 34.66 9,554 +0.53(+1.55%)
Sep 23, 2014 34.31 34.36 34.13 34.13 6,552 -0.27(-0.78%)
Sep 22, 2014 34.79 34.93 34.40 34.40 15,815 -0.13(-0.38%)
Sep 19, 2014 34.99 34.99 34.53 34.53 16,769 +0.57(+1.68%)
Sep 18, 2014 33.94 34.00 33.88 33.96 8,002 +0.08(+0.24%)
Sep 17, 2014 33.83 33.88 33.69 33.88 9,379 +0.25(+0.74%)
Sep 16, 2014 33.44 33.85 33.40 33.63 10,519 +0.29(+0.87%)
Sep 15, 2014 33.95 33.97 33.34 33.34 35,541 -1.38(-3.97%)
Sep 12, 2014 34.91 34.98 34.71 34.72 18,034 +0.14(+0.40%)
Sep 11, 2014 34.49 34.61 34.48 34.58 10,707 -0.17(-0.49%)
Sep 10, 2014 34.81 34.81 34.70 34.75 13,421 +0.26(+0.75%)
Sep 09, 2014 34.78 34.78 34.42 34.49 13,246 -0.31(-0.89%)
Sep 08, 2014 35.04 35.08 34.62 34.80 20,082 +0.28(+0.81%)
Sep 05, 2014 34.52 34.65 34.45 34.52 12,701 -0.05(-0.14%)
Sep 04, 2014 34.68 34.68 34.50 34.57 10,209 +0.06(+0.17%)
Sep 03, 2014 34.45 34.75 34.43 34.51 12,038 +0.13(+0.38%)
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.