Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 55.20 57.00 55.20 56.96 51,800 +2.86(+5.29%)
Mar 30, 2006 55.75 56.19 53.58 54.10 117,200 -3.48(-6.04%)
Mar 29, 2006 56.78 57.89 56.60 57.58 41,900 +0.93(+1.64%)
Mar 28, 2006 57.60 57.60 56.01 56.65 96,400 -1.35(-2.33%)
Mar 27, 2006 61.10 61.10 57.38 58.00 151,000 -6.03(-9.42%)
Mar 24, 2006 63.35 64.60 63.20 64.03 30,200 +0.43(+0.68%)
Mar 23, 2006 63.00 63.60 62.72 63.60 48,400 +3.23(+5.35%)
Mar 22, 2006 59.50 60.50 59.45 60.37 50,600 +1.42(+2.41%)
Mar 21, 2006 59.55 59.84 58.95 58.95 14,600 -0.47(-0.79%)
Mar 20, 2006 59.78 59.80 59.38 59.42 13,600 -0.36(-0.60%)
Mar 17, 2006 59.90 59.99 59.77 59.78 8,900 -0.12(-0.20%)
Mar 16, 2006 59.50 60.00 59.40 59.90 19,400 -0.10(-0.17%)
Mar 15, 2006 59.30 60.00 59.30 60.00 17,600 +1.19(+2.02%)
Mar 14, 2006 58.50 58.82 57.70 58.81 22,600 +0.00(+0.00%)
Mar 13, 2006 58.75 59.07 58.75 58.81 15,700 +1.03(+1.78%)
Mar 10, 2006 57.00 57.85 56.85 57.78 12,100 +1.08(+1.90%)
Mar 09, 2006 56.70 57.30 56.65 56.70 12,000 -0.32(-0.56%)
Mar 08, 2006 57.00 57.03 56.35 57.02 37,100 -1.05(-1.81%)
Mar 07, 2006 58.93 58.93 57.90 58.07 23,800 -0.93(-1.58%)
Mar 06, 2006 59.00 60.12 58.84 59.00 33,000 -1.20(-1.99%)
Mar 03, 2006 58.90 60.33 58.90 60.20 69,800 +4.11(+7.33%)
Mar 02, 2006 55.80 56.40 55.68 56.09 34,400 -0.01(-0.02%)
Mar 01, 2006 55.75 56.10 55.60 56.10 15,800 +0.22(+0.39%)
Feb 28, 2006 55.95 56.40 55.59 55.88 24,700 -0.07(-0.13%)
Feb 27, 2006 56.30 56.54 55.51 55.95 41,700 -1.76(-3.05%)
Feb 24, 2006 57.50 57.77 56.80 57.71 33,800 -1.00(-1.70%)
Feb 23, 2006 59.25 59.25 58.53 58.71 33,500 -0.54(-0.91%)
Feb 22, 2006 59.25 59.35 59.11 59.25 35,400 +1.95(+3.40%)
Feb 21, 2006 56.69 57.30 56.65 57.30 32,000 +1.95(+3.52%)
Feb 17, 2006 55.08 55.50 55.00 55.35 27,000 +0.05(+0.09%)
Feb 16, 2006 54.90 55.38 54.02 55.30 139,300 +1.40(+2.60%)
Feb 15, 2006 54.00 54.35 53.68 53.90 30,000 +2.50(+4.86%)
Feb 14, 2006 51.00 51.48 50.95 51.40 17,600 +0.80(+1.58%)
Feb 13, 2006 50.85 50.98 50.46 50.60 21,500 +0.30(+0.60%)
Feb 10, 2006 50.70 50.80 50.02 50.30 32,300 +1.67(+3.43%)
Feb 09, 2006 49.25 49.25 48.62 48.63 22,300 -1.57(-3.13%)
Feb 08, 2006 50.00 50.23 49.38 50.20 35,300 +1.50(+3.08%)
Feb 07, 2006 49.25 49.28 48.55 48.70 37,300 -0.58(-1.18%)
Feb 06, 2006 48.20 49.30 48.20 49.28 32,300 +1.96(+4.14%)
Feb 03, 2006 47.75 47.75 46.81 47.32 42,200 -0.80(-1.66%)
Feb 02, 2006 48.90 48.90 48.03 48.12 42,400 -2.98(-5.83%)
Feb 01, 2006 50.55 51.46 50.55 51.10 49,700 +2.09(+4.26%)
Jan 31, 2006 48.28 49.35 48.25 49.01 78,000 +0.71(+1.47%)
Jan 30, 2006 47.72 48.30 47.70 48.30 55,200 +0.30(+0.62%)
Jan 27, 2006 48.25 48.39 47.70 48.00 81,300 +0.91(+1.93%)
Jan 26, 2006 47.30 47.40 46.83 47.09 29,100 -0.59(-1.24%)
Jan 25, 2006 48.02 48.15 47.34 47.68 26,800 -0.52(-1.08%)
Jan 24, 2006 48.15 48.46 48.13 48.20 16,800 +0.22(+0.46%)
Jan 23, 2006 47.75 48.21 47.75 47.98 24,200 +0.71(+1.50%)
Jan 20, 2006 48.40 48.51 47.26 47.27 59,100 -2.16(-4.37%)
Jan 19, 2006 49.10 49.55 49.05 49.43 67,900 +0.93(+1.92%)
Jan 18, 2006 48.60 49.60 48.40 48.50 84,100 +1.60(+3.41%)
Jan 17, 2006 47.00 47.19 46.56 46.90 64,200 +0.71(+1.54%)
Jan 13, 2006 46.20 46.38 46.08 46.19 68,400 +2.95(+6.82%)
Jan 12, 2006 43.50 43.50 43.12 43.24 20,600 -0.42(-0.96%)
Jan 11, 2006 43.75 43.75 43.25 43.66 31,300 -0.70(-1.58%)
Jan 10, 2006 44.30 44.47 44.13 44.36 55,300 +1.16(+2.69%)
Jan 09, 2006 44.00 44.00 43.07 43.20 53,300 -0.80(-1.82%)
Jan 06, 2006 43.76 44.10 43.61 44.00 72,900 +1.24(+2.90%)
Jan 05, 2006 42.81 42.90 42.55 42.76 57,000 +1.22(+2.94%)
Jan 04, 2006 41.00 41.62 41.00 41.54 93,400 +1.80(+4.53%)
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.