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 (%)
May 28, 2021 25.47 25.48 25.26 25.44 21,335 -0.03(-0.12%)
May 27, 2021 25.67 25.67 25.35 25.47 21,280 -0.15(-0.59%)
May 26, 2021 25.55 25.74 25.38 25.62 42,641 -0.25(-0.97%)
May 25, 2021 25.86 25.87 25.52 25.87 36,033 -0.29(-1.11%)
May 24, 2021 25.80 26.16 25.76 26.16 32,810 +0.15(+0.58%)
May 21, 2021 26.06 26.20 25.76 26.01 15,282 +0.03(+0.12%)
May 20, 2021 25.80 25.98 25.45 25.98 28,036 -0.28(-1.07%)
May 19, 2021 26.38 26.43 26.24 26.26 16,634 -0.36(-1.35%)
May 18, 2021 26.60 26.64 26.38 26.62 16,516 +0.40(+1.53%)
May 17, 2021 26.16 26.22 25.86 26.22 12,938 +0.37(+1.43%)
May 14, 2021 25.67 25.93 25.67 25.85 15,710 -0.01(-0.04%)
May 13, 2021 25.87 25.99 25.77 25.86 8,717 -0.05(-0.19%)
May 12, 2021 26.11 26.24 25.91 25.91 7,370 -0.38(-1.45%)
May 11, 2021 25.95 26.29 25.85 26.29 31,795 +0.45(+1.74%)
May 10, 2021 25.77 25.85 25.74 25.84 21,818 +0.62(+2.46%)
May 07, 2021 25.29 25.40 25.16 25.22 22,149 +0.21(+0.84%)
May 06, 2021 25.12 25.12 24.95 25.01 8,581 -0.03(-0.12%)
May 05, 2021 25.00 25.07 24.86 25.04 14,193 +0.39(+1.58%)
May 04, 2021 24.87 24.88 24.62 24.65 9,252 -0.10(-0.40%)
May 03, 2021 24.58 24.75 24.39 24.75 24,769 -0.10(-0.40%)
Apr 30, 2021 25.00 25.00 24.65 24.85 23,800 -0.65(-2.55%)
Apr 29, 2021 25.24 25.50 24.76 25.50 28,668 +0.50(+2.00%)
Apr 28, 2021 25.10 25.10 24.65 25.00 40,213 -0.10(-0.40%)
Apr 27, 2021 25.10 25.28 25.10 25.10 9,717 +0.05(+0.20%)
Apr 26, 2021 25.00 25.05 24.88 25.05 17,721 +0.01(+0.04%)
Apr 23, 2021 24.98 25.04 24.93 25.04 17,200 -0.12(-0.48%)
Apr 22, 2021 25.10 25.17 25.01 25.16 13,190 -0.02(-0.08%)
Apr 21, 2021 25.02 25.20 25.02 25.18 10,566 -0.12(-0.47%)
Apr 20, 2021 25.40 25.40 25.12 25.30 26,304 -0.16(-0.63%)
Apr 19, 2021 25.44 25.48 25.20 25.46 15,957 +0.18(+0.71%)
Apr 16, 2021 25.35 25.43 25.11 25.28 17,500 +0.05(+0.20%)
Apr 15, 2021 25.18 25.23 25.03 25.23 25,732 +0.23(+0.92%)
Apr 14, 2021 25.00 25.31 25.00 25.00 21,319 +0.18(+0.73%)
Apr 13, 2021 24.87 25.05 24.77 24.82 32,043 +0.12(+0.49%)
Apr 12, 2021 24.60 24.94 24.60 24.70 32,038 +0.60(+2.49%)
Apr 09, 2021 24.75 25.18 24.10 24.10 41,300 -0.11(-0.45%)
Apr 08, 2021 24.18 24.34 23.95 24.21 65,549 +0.77(+3.28%)
Apr 07, 2021 23.67 23.72 23.44 23.44 10,013 -0.25(-1.06%)
Apr 06, 2021 23.28 23.69 23.28 23.69 12,459 +0.39(+1.67%)
Apr 05, 2021 23.61 23.61 23.28 23.30 25,694 -0.30(-1.27%)
Apr 01, 2021 23.62 23.67 23.51 23.60 15,400 -0.04(-0.17%)
Mar 31, 2021 23.67 23.69 23.47 23.64 27,065 -0.16(-0.67%)
Mar 30, 2021 23.81 23.98 23.73 23.80 13,017 -0.15(-0.63%)
Mar 29, 2021 23.75 24.09 23.70 23.95 34,950 +0.48(+2.05%)
Mar 26, 2021 23.20 23.47 23.00 23.47 27,800 +0.85(+3.76%)
Mar 25, 2021 22.80 22.80 22.44 22.62 21,133 -0.28(-1.22%)
Mar 24, 2021 23.13 23.15 22.82 22.90 27,512 -0.66(-2.80%)
Mar 23, 2021 23.82 23.82 23.26 23.56 15,200 -0.62(-2.56%)
Mar 22, 2021 24.25 24.25 23.99 24.18 14,039 -0.10(-0.41%)
Mar 19, 2021 23.97 24.28 23.78 24.28 15,200 -0.13(-0.53%)
Mar 18, 2021 24.64 24.64 24.31 24.41 8,477 -0.36(-1.45%)
Mar 17, 2021 24.85 24.89 24.50 24.77 17,836 +0.03(+0.12%)
Mar 16, 2021 25.00 25.01 24.59 24.74 12,243 -0.26(-1.04%)
Mar 15, 2021 24.99 25.07 24.77 25.00 15,590 +0.50(+2.04%)
Mar 12, 2021 24.35 24.50 24.18 24.50 20,800 -0.07(-0.28%)
Mar 11, 2021 24.50 24.78 24.35 24.57 24,003 +0.17(+0.70%)
Mar 10, 2021 23.90 24.40 23.48 24.40 94,682 +0.11(+0.45%)
Mar 09, 2021 24.30 24.39 24.18 24.29 16,933 -0.39(-1.58%)
Mar 08, 2021 24.96 24.97 24.68 24.68 14,321 -0.30(-1.20%)
Mar 05, 2021 24.85 25.15 24.77 24.98 27,000 +1.00(+4.17%)
Mar 04, 2021 24.00 24.21 23.74 23.98 50,794 +0.07(+0.29%)
Mar 03, 2021 24.09 24.09 23.77 23.91 34,519 +0.49(+2.09%)
Mar 02, 2021 23.80 23.84 23.33 23.42 25,592 -0.86(-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.