Sinopec Shangai Petrochemical Company Ltd ADR (NY: SHI )

15.34 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 45.63 46.08 44.57 45.15 111,243 -0.08(-0.18%)
Sep 27, 2007 45.07 45.32 44.79 45.24 94,709 +0.45(+1.01%)
Sep 26, 2007 44.08 44.79 43.55 44.79 116,634 +1.08(+2.47%)
Sep 25, 2007 43.93 44.35 42.78 43.71 116,275 -1.75(-3.86%)
Sep 24, 2007 45.49 47.02 45.35 45.46 250,881 +0.93(+2.09%)
Sep 21, 2007 44.01 44.93 43.85 44.53 186,903 +3.55(+8.66%)
Sep 20, 2007 40.62 41.54 40.61 40.98 96,866 +0.87(+2.16%)
Sep 19, 2007 39.51 40.33 39.28 40.11 121,846 +0.34(+0.85%)
Sep 18, 2007 38.30 39.77 38.15 39.77 73,683 +2.02(+5.35%)
Sep 17, 2007 37.83 37.91 37.57 37.75 24,261 -0.63(-1.65%)
Sep 14, 2007 38.22 38.39 37.56 38.39 38,638 -0.03(-0.09%)
Sep 13, 2007 38.31 38.61 38.22 38.42 49,601 +0.76(+2.01%)
Sep 12, 2007 37.00 38.92 37.00 37.67 77,636 -0.14(-0.38%)
Sep 11, 2007 37.54 37.81 37.01 37.81 46,006 -0.25(-0.66%)
Sep 10, 2007 38.04 38.33 37.44 38.06 51,757 +0.04(+0.10%)
Sep 07, 2007 38.14 38.34 37.58 38.02 65,236 -0.33(-0.87%)
Sep 06, 2007 38.34 38.64 37.63 38.36 43,131 +0.46(+1.22%)
Sep 05, 2007 38.51 38.51 37.33 37.89 91,834 -0.85(-2.18%)
Sep 04, 2007 38.47 39.23 38.26 38.74 55,711 +0.53(+1.40%)
Aug 31, 2007 38.21 38.71 38.05 38.20 80,512 +0.37(+0.97%)
Aug 30, 2007 38.22 38.49 37.57 37.84 110,524 -2.34(-5.82%)
Aug 29, 2007 38.90 40.21 37.61 40.17 175,581 +2.45(+6.49%)
Aug 28, 2007 39.59 39.90 36.77 37.73 244,771 -4.42(-10.50%)
Aug 27, 2007 39.94 42.81 39.94 42.15 253,218 +5.15(+13.91%)
Aug 24, 2007 35.17 37.00 34.38 37.00 147,366 +2.58(+7.48%)
Aug 23, 2007 34.51 34.78 33.39 34.43 91,654 +0.33(+0.98%)
Aug 22, 2007 33.27 34.16 33.27 34.09 78,894 +2.43(+7.69%)
Aug 21, 2007 31.72 31.93 31.44 31.66 48,702 +1.28(+4.22%)
Aug 20, 2007 32.50 32.50 29.69 30.38 155,633 +2.94(+10.73%)
Aug 17, 2007 27.33 27.76 26.74 27.43 93,451 +0.50(+1.86%)
Aug 16, 2007 27.42 27.52 25.65 26.93 118,971 -1.64(-5.74%)
Aug 15, 2007 29.47 29.59 28.57 28.57 32,168 -1.92(-6.30%)
Aug 14, 2007 30.60 31.02 30.16 30.49 68,830 +1.59(+5.51%)
Aug 13, 2007 28.93 29.45 28.71 28.90 124,901 -0.12(-0.40%)
Aug 10, 2007 29.21 29.21 28.10 29.02 126,698 -0.22(-0.74%)
Aug 09, 2007 30.03 30.03 28.99 29.24 88,958 -0.45(-1.50%)
Aug 08, 2007 29.84 30.04 29.36 29.68 97,405 +0.17(+0.57%)
Aug 07, 2007 29.27 29.60 28.93 29.51 127,597 -1.15(-3.74%)
Aug 06, 2007 30.33 30.88 29.91 30.66 49,241 -0.23(-0.76%)
Aug 03, 2007 31.37 32.24 30.88 30.89 50,499 -1.35(-4.18%)
Aug 02, 2007 32.36 32.58 32.00 32.24 65,416 -0.94(-2.83%)
Aug 01, 2007 33.66 33.66 32.66 33.18 118,611 -1.46(-4.21%)
Jul 31, 2007 34.83 35.14 34.50 34.64 39,896 +0.56(+1.65%)
Jul 30, 2007 33.85 34.34 33.01 34.08 55,172 +1.36(+4.15%)
Jul 27, 2007 32.92 33.10 32.30 32.72 82,668 +0.62(+1.94%)
Jul 26, 2007 33.19 33.20 31.15 32.10 136,403 -2.40(-6.97%)
Jul 25, 2007 34.17 35.03 33.96 34.50 56,610 +0.33(+0.96%)
Jul 24, 2007 34.72 34.72 33.99 34.17 57,149 -0.72(-2.06%)
Jul 23, 2007 34.65 35.06 34.58 34.89 31,450 +0.43(+1.24%)
Jul 20, 2007 34.78 34.78 34.23 34.46 40,974 -0.18(-0.53%)
Jul 19, 2007 34.33 34.89 34.33 34.64 102,078 +0.54(+1.58%)
Jul 18, 2007 34.18 34.34 33.94 34.10 72,964 -1.25(-3.54%)
Jul 17, 2007 35.33 35.75 35.14 35.36 53,734 -0.40(-1.11%)
Jul 16, 2007 35.86 35.87 35.61 35.75 54,094 -0.70(-1.91%)
Jul 13, 2007 36.50 36.70 36.22 36.45 48,522 -0.31(-0.83%)
Jul 12, 2007 36.31 36.80 36.31 36.75 88,239 +1.59(+4.51%)
Jul 11, 2007 35.06 35.53 35.05 35.17 61,821 -0.02(-0.05%)
Jul 10, 2007 36.03 36.17 35.00 35.18 134,965 -1.26(-3.47%)
Jul 09, 2007 36.22 36.70 36.22 36.45 40,795 +0.01(+0.02%)
Jul 06, 2007 36.44 36.55 36.22 36.44 79,613 -0.08(-0.23%)
Jul 05, 2007 36.64 36.86 36.22 36.52 54,094 -1.02(-2.73%)
Jul 03, 2007 37.33 37.61 37.33 37.55 11,501 +0.16(+0.42%)
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.