Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

24.10 USD -0.11 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 52.75 52.75 51.24 52.03 16,500 -0.62(-1.18%)
Mar 29, 2007 52.35 52.82 51.61 52.65 45,400 +1.35(+2.63%)
Mar 28, 2007 51.38 51.59 50.85 51.30 30,600 +0.00(+0.00%)
Mar 27, 2007 51.69 51.69 51.24 51.30 10,200 -0.72(-1.38%)
Mar 26, 2007 51.85 52.31 51.65 52.02 22,500 +0.20(+0.39%)
Mar 23, 2007 52.11 52.49 51.51 51.82 19,300 -0.33(-0.63%)
Mar 22, 2007 51.95 52.68 51.76 52.15 23,800 -0.85(-1.60%)
Mar 21, 2007 52.00 53.40 51.48 53.00 101,500 +3.12(+6.26%)
Mar 20, 2007 49.30 50.00 49.24 49.88 8,600 +0.19(+0.38%)
Mar 19, 2007 48.67 49.75 48.67 49.69 24,400 +1.29(+2.67%)
Mar 16, 2007 48.39 48.50 48.00 48.40 8,600 -0.34(-0.70%)
Mar 15, 2007 48.54 48.74 48.49 48.74 21,000 +1.15(+2.42%)
Mar 14, 2007 47.95 48.00 47.00 47.59 36,400 +0.09(+0.19%)
Mar 13, 2007 48.72 48.59 47.25 47.50 22,900 -1.22(-2.50%)
Mar 12, 2007 48.31 48.83 48.06 48.72 14,900 +1.25(+2.63%)
Mar 09, 2007 48.00 48.13 47.47 47.47 11,500 -0.78(-1.62%)
Mar 08, 2007 48.40 48.69 48.15 48.25 26,400 -0.10(-0.21%)
Mar 07, 2007 47.60 48.62 47.56 48.35 29,800 +0.60(+1.26%)
Mar 06, 2007 45.76 47.79 46.20 47.75 34,200 +2.88(+6.42%)
Mar 05, 2007 45.33 45.48 44.55 44.87 57,900 -2.99(-6.25%)
Mar 02, 2007 48.30 48.45 47.58 47.86 20,600 -1.29(-2.62%)
Mar 01, 2007 49.50 49.50 48.48 49.15 32,800 -1.30(-2.58%)
Feb 28, 2007 50.00 51.37 48.62 50.45 39,800 +2.34(+4.86%)
Feb 27, 2007 47.52 51.00 47.50 48.11 65,500 -4.59(-8.71%)
Feb 26, 2007 52.70 53.00 52.50 52.70 39,600 +0.70(+1.35%)
Feb 23, 2007 52.30 52.35 51.75 52.00 9,100 +0.30(+0.58%)
Feb 22, 2007 52.37 52.37 51.60 51.70 18,500 -0.71(-1.35%)
Feb 21, 2007 52.05 52.44 51.75 52.41 25,400 +1.72(+3.39%)
Feb 20, 2007 50.60 50.70 50.26 50.69 19,400 +0.12(+0.24%)
Feb 16, 2007 50.71 51.00 50.33 50.57 24,900 +0.36(+0.72%)
Feb 15, 2007 50.30 50.49 50.07 50.21 28,800 +0.44(+0.88%)
Feb 14, 2007 49.20 49.89 49.20 49.77 37,460 +0.75(+1.53%)
Feb 13, 2007 48.70 49.40 48.61 49.02 10,100 +0.27(+0.55%)
Feb 12, 2007 48.98 48.98 48.25 48.75 21,100 +0.15(+0.31%)
Feb 09, 2007 49.58 49.60 48.51 48.60 17,200 -1.30(-2.61%)
Feb 08, 2007 49.24 50.15 49.12 49.90 14,400 +0.80(+1.63%)
Feb 07, 2007 49.67 49.67 49.10 49.10 9,100 -0.57(-1.15%)
Feb 06, 2007 49.08 49.85 49.02 49.67 30,200 +1.47(+3.05%)
Feb 05, 2007 48.78 49.50 48.20 48.20 74,700 -0.72(-1.47%)
Feb 02, 2007 48.80 49.00 48.50 48.92 15,700 -0.26(-0.53%)
Feb 01, 2007 49.80 49.80 48.60 49.18 63,400 -0.17(-0.34%)
Jan 31, 2007 49.55 49.70 49.20 49.35 15,500 -1.25(-2.47%)
Jan 30, 2007 49.60 50.60 49.60 50.60 17,800 +1.50(+3.05%)
Jan 29, 2007 49.20 49.92 48.95 49.10 26,200 -1.00(-2.00%)
Jan 26, 2007 50.00 50.24 49.50 50.10 22,800 -0.65(-1.28%)
Jan 25, 2007 51.60 51.61 50.49 50.75 34,400 -3.00(-5.58%)
Jan 24, 2007 53.91 54.00 53.15 53.75 19,000 -1.02(-1.86%)
Jan 23, 2007 53.75 54.90 53.61 54.77 19,400 +1.49(+2.80%)
Jan 22, 2007 52.90 53.30 52.53 53.28 19,400 +1.88(+3.66%)
Jan 19, 2007 50.00 51.48 49.91 51.40 17,200 +1.13(+2.25%)
Jan 18, 2007 50.75 50.83 50.01 50.27 14,100 -1.99(-3.81%)
Jan 17, 2007 52.72 52.72 51.63 52.26 17,000 -0.84(-1.58%)
Jan 16, 2007 53.01 53.20 52.58 53.10 17,500 +0.32(+0.60%)
Jan 12, 2007 51.80 52.80 51.55 52.78 17,100 +1.18(+2.29%)
Jan 11, 2007 51.04 53.87 50.65 51.60 30,100 +0.55(+1.08%)
Jan 10, 2007 52.65 52.65 49.60 51.05 63,700 -3.30(-6.07%)
Jan 09, 2007 54.76 54.79 53.95 54.35 65,600 +1.78(+3.39%)
Jan 08, 2007 52.00 52.57 51.40 52.57 49,700 +2.77(+5.56%)
Jan 05, 2007 49.65 50.50 49.65 49.80 14,200 +0.15(+0.30%)
Jan 04, 2007 50.21 50.29 49.59 49.65 23,500 -2.65(-5.07%)
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.