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 (%)
Jun 29, 2007 66.19 66.94 66.02 66.40 21,500 +0.91(+1.39%)
Jun 28, 2007 65.30 66.00 65.03 65.49 24,500 -0.36(-0.55%)
Jun 27, 2007 65.00 66.10 64.77 65.85 18,100 +0.12(+0.18%)
Jun 26, 2007 66.05 66.50 65.00 65.73 25,200 -0.38(-0.57%)
Jun 25, 2007 67.00 67.45 65.58 66.11 40,200 -2.27(-3.32%)
Jun 22, 2007 68.50 69.37 68.05 68.38 19,800 -1.57(-2.24%)
Jun 21, 2007 69.98 70.00 68.34 69.95 45,000 +2.26(+3.34%)
Jun 20, 2007 68.50 69.00 67.50 67.69 62,700 -1.31(-1.90%)
Jun 19, 2007 68.20 69.49 68.10 69.00 28,800 +0.88(+1.29%)
Jun 18, 2007 67.56 68.28 67.36 68.12 28,300 +0.93(+1.38%)
Jun 15, 2007 67.14 67.19 66.51 67.19 38,900 +0.39(+0.58%)
Jun 14, 2007 66.04 66.94 66.04 66.80 18,400 +0.07(+0.11%)
Jun 13, 2007 66.39 66.80 65.99 66.73 16,900 +0.34(+0.51%)
Jun 12, 2007 66.89 67.00 66.17 66.39 15,000 -1.30(-1.92%)
Jun 11, 2007 66.80 68.11 66.55 67.69 27,400 +1.00(+1.50%)
Jun 08, 2007 65.67 66.80 65.35 66.69 18,100 +1.44(+2.21%)
Jun 07, 2007 65.90 66.31 64.63 65.25 31,900 -0.95(-1.44%)
Jun 06, 2007 67.25 67.25 66.13 66.20 18,200 -1.59(-2.35%)
Jun 05, 2007 67.80 68.47 67.09 67.79 43,400 +1.23(+1.86%)
Jun 04, 2007 66.75 67.00 66.36 66.56 14,200 -0.54(-0.81%)
Jun 01, 2007 67.90 67.90 66.82 67.10 23,200 +0.66(+0.99%)
May 31, 2007 66.31 67.23 66.23 66.44 39,700 +0.67(+1.02%)
May 30, 2007 63.80 65.98 63.80 65.77 87,000 -0.13(-0.20%)
May 29, 2007 66.50 66.80 65.78 65.90 24,600 -1.17(-1.74%)
May 25, 2007 66.50 67.48 66.08 67.07 48,100 +0.13(+0.19%)
May 24, 2007 69.25 69.52 66.01 66.94 67,600 -2.16(-3.13%)
May 23, 2007 69.10 70.00 69.00 69.10 48,100 +0.64(+0.93%)
May 22, 2007 68.99 68.99 68.12 68.46 35,900 -0.64(-0.93%)
May 21, 2007 68.18 69.49 67.65 69.10 90,700 +2.23(+3.33%)
May 18, 2007 66.90 67.56 66.75 66.87 32,800 -0.61(-0.90%)
May 17, 2007 66.41 67.69 65.51 67.48 116,900 -2.93(-4.16%)
May 16, 2007 70.49 71.16 69.66 70.41 83,000 -1.35(-1.88%)
May 15, 2007 72.00 73.25 71.50 71.76 47,500 -2.24(-3.03%)
May 14, 2007 74.25 75.95 73.00 74.00 207,200 +5.37(+7.82%)
May 11, 2007 65.30 70.20 65.30 68.63 172,200 +4.73(+7.40%)
May 10, 2007 64.61 64.61 63.83 63.90 49,700 +1.00(+1.59%)
May 09, 2007 62.35 63.00 62.35 62.90 27,200 +2.05(+3.37%)
May 08, 2007 60.50 61.08 60.07 60.85 35,400 +0.95(+1.59%)
May 07, 2007 59.65 60.29 59.60 59.90 21,000 +0.46(+0.77%)
May 04, 2007 59.53 59.75 59.42 59.44 11,800 -0.01(-0.02%)
May 03, 2007 58.99 59.67 58.99 59.45 14,500 +1.46(+2.52%)
May 02, 2007 57.55 58.39 57.46 57.99 12,600 +0.68(+1.19%)
May 01, 2007 57.04 57.84 57.00 57.31 23,800 +0.51(+0.90%)
Apr 30, 2007 57.89 58.07 56.72 56.80 53,600 -3.28(-5.46%)
Apr 27, 2007 59.68 60.20 59.41 60.08 18,300 -1.20(-1.96%)
Apr 26, 2007 60.58 61.97 60.31 61.28 11,400 +0.98(+1.63%)
Apr 25, 2007 59.80 60.37 59.68 60.30 25,700 +0.22(+0.37%)
Apr 24, 2007 59.89 60.25 59.02 60.08 22,000 -1.99(-3.21%)
Apr 23, 2007 62.25 62.84 62.00 62.07 20,300 -0.27(-0.43%)
Apr 20, 2007 61.31 62.34 61.30 62.34 54,700 +4.04(+6.93%)
Apr 19, 2007 58.05 58.35 57.95 58.30 11,800 -0.15(-0.26%)
Apr 18, 2007 58.08 58.75 57.86 58.45 21,500 +0.69(+1.19%)
Apr 17, 2007 58.40 59.32 57.35 57.76 69,800 -1.08(-1.84%)
Apr 16, 2007 58.66 58.84 58.32 58.84 40,200 +0.46(+0.79%)
Apr 13, 2007 59.09 59.30 58.37 58.38 98,700 -1.01(-1.70%)
Apr 12, 2007 58.50 59.93 58.50 59.39 77,300 +5.58(+10.37%)
Apr 11, 2007 53.49 54.51 53.49 53.81 14,700 -0.09(-0.17%)
Apr 10, 2007 54.50 54.70 53.80 53.90 18,300 -0.31(-0.57%)
Apr 09, 2007 54.90 54.91 54.21 54.21 19,000 -0.27(-0.50%)
Apr 05, 2007 53.80 54.66 53.78 54.48 22,500 +0.70(+1.30%)
Apr 04, 2007 53.84 54.00 53.50 53.78 12,400 +0.68(+1.28%)
Apr 03, 2007 52.41 53.25 52.41 53.10 12,300 +1.26(+2.43%)
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.