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 (%)
Jan 30, 2004 41.00 41.40 40.30 41.12 44,300 -0.91(-2.17%)
Jan 29, 2004 42.51 42.63 41.05 42.03 86,400 -0.48(-1.13%)
Jan 28, 2004 43.50 43.60 42.30 42.51 109,700 +0.28(+0.66%)
Jan 27, 2004 42.25 43.50 42.21 42.23 105,300 +1.48(+3.63%)
Jan 26, 2004 41.10 41.10 40.15 40.75 83,400 -1.26(-3.00%)
Jan 23, 2004 42.00 42.35 41.35 42.01 95,600 +0.23(+0.55%)
Jan 22, 2004 42.01 42.36 41.35 41.78 83,600 -0.10(-0.24%)
Jan 21, 2004 42.74 42.74 41.76 41.88 126,400 -0.87(-2.04%)
Jan 20, 2004 42.75 43.00 41.50 42.75 510,300 +4.96(+13.13%)
Jan 16, 2004 38.60 38.60 37.41 37.79 173,900 -1.88(-4.74%)
Jan 15, 2004 40.20 40.30 39.40 39.67 73,900 -1.11(-2.72%)
Jan 14, 2004 41.00 41.40 40.10 40.78 93,000 -0.22(-0.54%)
Jan 13, 2004 40.75 41.35 40.50 41.00 203,500 +1.50(+3.80%)
Jan 12, 2004 40.50 40.51 38.50 39.50 405,300 -3.56(-8.27%)
Jan 09, 2004 43.54 43.79 41.52 43.06 208,200 -0.68(-1.55%)
Jan 08, 2004 43.47 44.80 42.80 43.74 161,500 +1.88(+4.49%)
Jan 07, 2004 41.40 42.25 40.70 41.86 249,700 -1.64(-3.77%)
Jan 06, 2004 44.50 44.84 41.50 43.50 448,900 -4.25(-8.90%)
Jan 05, 2004 48.58 48.65 45.70 47.75 440,300 -1.61(-3.26%)
Jan 02, 2004 48.10 50.70 48.10 49.36 466,200 +3.10(+6.70%)
Dec 31, 2003 44.90 47.35 44.71 46.26 227,800 +3.10(+7.18%)
Dec 30, 2003 40.71 44.40 41.71 43.16 311,300 +2.45(+6.02%)
Dec 29, 2003 39.57 41.20 39.40 40.71 146,200 +1.21(+3.06%)
Dec 26, 2003 39.50 39.95 39.50 39.50 34,000 +0.01(+0.03%)
Dec 24, 2003 38.70 39.90 38.61 39.49 30,200 +0.91(+2.36%)
Dec 23, 2003 39.29 39.29 38.00 38.58 73,600 -0.54(-1.38%)
Dec 22, 2003 38.44 40.00 38.44 39.12 119,700 +1.26(+3.33%)
Dec 19, 2003 37.25 38.50 37.25 37.86 74,500 +2.41(+6.80%)
Dec 18, 2003 34.65 35.45 34.65 35.45 52,900 +1.41(+4.14%)
Dec 17, 2003 33.50 34.09 33.38 34.04 39,500 -0.36(-1.05%)
Dec 16, 2003 34.25 34.80 33.90 34.40 100,600 -1.39(-3.88%)
Dec 15, 2003 36.21 36.55 35.64 35.79 120,100 -2.12(-5.59%)
Dec 12, 2003 37.28 38.30 37.28 37.91 88,200 +0.83(+2.24%)
Dec 11, 2003 36.50 37.10 36.50 37.08 36,900 +0.23(+0.62%)
Dec 10, 2003 37.45 37.48 36.55 36.85 101,300 -0.05(-0.14%)
Dec 09, 2003 37.00 37.25 36.56 36.90 70,600 +0.80(+2.22%)
Dec 08, 2003 35.70 36.14 35.25 36.10 89,000 +0.77(+2.18%)
Dec 05, 2003 35.40 35.41 35.20 35.33 12,900 +0.23(+0.66%)
Dec 04, 2003 35.07 35.07 34.70 35.10 41,300 +0.04(+0.11%)
Dec 03, 2003 34.99 35.90 34.99 35.06 125,100 +1.08(+3.18%)
Dec 02, 2003 33.30 33.96 33.30 33.98 96,900 -0.28(-0.82%)
Dec 01, 2003 32.65 35.00 33.75 34.26 117,400 +1.61(+4.93%)
Nov 28, 2003 32.50 32.85 32.47 32.65 35,500 +2.05(+6.70%)
Nov 26, 2003 30.15 30.60 30.15 30.60 36,100 +0.87(+2.93%)
Nov 25, 2003 29.35 29.84 29.35 29.73 21,900 +0.73(+2.52%)
Nov 24, 2003 28.50 29.39 28.50 29.00 16,300 +0.41(+1.43%)
Nov 21, 2003 28.70 28.89 28.59 28.59 12,100 +0.39(+1.38%)
Nov 20, 2003 28.20 28.33 27.92 28.20 24,900 -1.00(-3.42%)
Nov 19, 2003 29.15 29.45 29.15 29.20 28,600 -0.97(-3.22%)
Nov 18, 2003 29.99 30.30 29.90 30.17 11,100 +0.20(+0.67%)
Nov 17, 2003 29.96 30.00 29.73 29.97 22,100 -0.04(-0.13%)
Nov 14, 2003 29.90 30.25 29.86 30.01 15,800 +0.61(+2.07%)
Nov 13, 2003 29.38 29.50 29.18 29.40 13,900 -0.25(-0.84%)
Nov 12, 2003 29.30 29.35 29.30 29.65 23,200 +1.55(+5.52%)
Nov 11, 2003 28.44 28.44 28.18 28.10 29,300 -0.94(-3.24%)
Nov 10, 2003 28.95 29.04 28.80 29.04 235,300 -0.63(-2.12%)
Nov 07, 2003 29.55 29.69 29.55 29.67 15,800 +0.16(+0.54%)
Nov 06, 2003 29.58 29.58 29.45 29.51 34,300 -0.09(-0.30%)
Nov 05, 2003 29.20 29.75 29.60 29.60 22,800 +0.21(+0.71%)
Nov 04, 2003 29.20 29.61 29.20 29.39 487,625 +0.49(+1.70%)
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.