Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.30 USD -0.16 (-0.63%)
Official Closing Price Updated: 4:28 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 16.65 16.79 16.62 16.70 10,700 -0.29(-1.71%)
Mar 28, 2003 17.10 17.10 16.88 16.99 4,900 +0.24(+1.43%)
Mar 27, 2003 16.85 16.85 16.66 16.75 3,900 -0.04(-0.24%)
Mar 26, 2003 16.70 16.83 16.70 16.79 5,400 +0.14(+0.84%)
Mar 25, 2003 16.59 16.65 16.56 16.65 1,500 +0.61(+3.80%)
Mar 24, 2003 16.10 16.10 15.97 16.04 2,900 -0.30(-1.84%)
Mar 21, 2003 16.23 16.41 16.21 16.34 7,100 +0.08(+0.49%)
Mar 20, 2003 15.94 16.32 15.94 16.26 6,000 +0.38(+2.39%)
Mar 19, 2003 15.78 15.93 15.70 15.88 6,900 +0.74(+4.89%)
Mar 18, 2003 15.11 15.15 15.11 15.14 1,400 +0.21(+1.41%)
Mar 17, 2003 15.00 15.00 14.83 14.93 9,800 -0.18(-1.19%)
Mar 14, 2003 15.29 15.29 15.08 15.11 4,400 -0.22(-1.44%)
Mar 13, 2003 14.92 15.33 14.92 15.33 7,100 +0.36(+2.40%)
Mar 12, 2003 14.82 15.02 14.82 14.97 2,900 +0.23(+1.56%)
Mar 11, 2003 14.51 14.83 14.51 14.74 5,300 +0.32(+2.22%)
Mar 10, 2003 14.95 15.00 14.35 14.42 17,600 -0.53(-3.55%)
Mar 07, 2003 14.88 14.95 14.75 14.95 6,500 -0.11(-0.73%)
Mar 06, 2003 15.20 15.23 15.06 15.06 7,200 -1.04(-6.46%)
Mar 05, 2003 16.00 16.20 16.00 16.10 9,600 +0.19(+1.19%)
Mar 04, 2003 16.20 16.20 15.90 15.91 8,000 -0.52(-3.16%)
Mar 03, 2003 16.70 16.75 16.43 16.43 12,000 -0.22(-1.32%)
Feb 28, 2003 16.71 16.71 16.50 16.65 14,000 +0.63(+3.93%)
Feb 27, 2003 15.95 16.05 15.93 16.02 14,400 +0.18(+1.14%)
Feb 26, 2003 15.97 16.01 15.78 15.84 20,600 -0.13(-0.81%)
Feb 25, 2003 16.00 16.05 15.79 15.97 13,200 -0.20(-1.24%)
Feb 24, 2003 16.53 16.53 16.15 16.17 22,000 -0.35(-2.12%)
Feb 21, 2003 16.75 16.75 16.50 16.52 1,900 -0.31(-1.84%)
Feb 20, 2003 16.51 17.12 16.51 16.83 24,000 +0.34(+2.06%)
Feb 19, 2003 16.10 16.59 16.10 16.49 26,800 +0.37(+2.30%)
Feb 18, 2003 16.18 16.18 16.02 16.12 14,900 -0.43(-2.60%)
Feb 14, 2003 16.70 16.75 16.47 16.55 183,000 -1.12(-6.34%)
Feb 13, 2003 17.99 18.09 17.20 17.67 23,700 -0.59(-3.23%)
Feb 12, 2003 18.21 18.40 18.21 18.26 6,100 +0.07(+0.38%)
Feb 11, 2003 18.75 18.75 18.19 18.19 9,600 -0.61(-3.24%)
Feb 10, 2003 18.65 18.80 18.65 18.80 5,500 +0.20(+1.08%)
Feb 07, 2003 18.50 18.98 18.50 18.60 19,000 +0.15(+0.81%)
Feb 06, 2003 18.11 18.45 18.11 18.45 20,500 +0.66(+3.71%)
Feb 05, 2003 18.05 18.10 17.77 17.79 14,800 -0.17(-0.95%)
Feb 04, 2003 17.95 18.30 17.95 17.96 38,400 +0.08(+0.45%)
Feb 03, 2003 17.65 17.99 17.60 17.88 25,100 +0.40(+2.29%)
Jan 31, 2003 17.48 17.48 17.40 17.48 8,500 -0.03(-0.17%)
Jan 30, 2003 17.45 17.51 17.35 17.51 18,100 +0.11(+0.63%)
Jan 29, 2003 17.23 17.41 17.23 17.40 3,600 +0.20(+1.16%)
Jan 28, 2003 17.12 17.20 17.11 17.20 3,500 +0.07(+0.41%)
Jan 27, 2003 16.89 17.13 16.88 17.13 20,100 +0.15(+0.88%)
Jan 24, 2003 16.90 16.99 16.86 16.98 81,000 -0.16(-0.93%)
Jan 23, 2003 16.87 17.14 16.87 17.14 27,400 +0.17(+1.00%)
Jan 22, 2003 17.00 17.05 16.91 16.97 6,800 +0.05(+0.30%)
Jan 21, 2003 16.90 17.05 16.89 16.92 9,600 +0.33(+1.99%)
Jan 17, 2003 16.65 16.65 16.55 16.59 1,100 -0.36(-2.12%)
Jan 16, 2003 16.85 16.97 16.83 16.95 3,700 +0.37(+2.23%)
Jan 15, 2003 16.65 16.65 16.58 16.58 4,100 -0.53(-3.10%)
Jan 14, 2003 17.10 17.20 17.08 17.11 5,700 -0.37(-2.12%)
Jan 13, 2003 17.45 17.53 17.36 17.48 9,800 +0.32(+1.86%)
Jan 10, 2003 17.15 17.30 17.08 17.16 5,300 -0.09(-0.52%)
Jan 09, 2003 16.95 17.38 16.94 17.25 21,800 +0.97(+5.96%)
Jan 08, 2003 16.35 16.35 16.25 16.28 3,900 -0.02(-0.12%)
Jan 07, 2003 16.10 16.36 16.10 16.30 5,200 +0.35(+2.19%)
Jan 06, 2003 15.89 15.95 15.60 15.95 9,600 +0.05(+0.31%)
Jan 03, 2003 15.55 15.90 15.49 15.90 19,300 +0.71(+4.67%)
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.