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 (%)
Feb 29, 2008 47.34 47.90 46.47 46.59 45,590 -1.26(-2.63%)
Feb 28, 2008 48.65 48.69 47.73 47.85 45,800 -0.88(-1.81%)
Feb 27, 2008 47.88 48.79 47.30 48.73 48,658 +1.55(+3.29%)
Feb 26, 2008 46.98 47.35 46.02 47.18 38,432 +0.16(+0.34%)
Feb 25, 2008 46.45 47.02 45.59 47.02 57,357 +0.34(+0.73%)
Feb 22, 2008 45.73 46.68 45.26 46.68 31,300 +1.20(+2.64%)
Feb 21, 2008 46.95 47.13 45.33 45.48 66,130 -2.02(-4.25%)
Feb 20, 2008 47.00 47.79 46.06 47.50 71,250 -0.97(-2.00%)
Feb 19, 2008 49.45 49.63 48.05 48.47 63,400 +0.52(+1.08%)
Feb 18, 2008 46.83 48.10 46.73 47.95 0 +0.00(+0.00%)
Feb 15, 2008 46.83 48.10 46.73 47.95 105,303 +2.11(+4.60%)
Feb 14, 2008 47.80 47.80 45.84 45.84 67,270 -1.95(-4.08%)
Feb 13, 2008 46.75 47.79 46.14 47.79 50,100 +1.40(+3.02%)
Feb 12, 2008 46.94 46.94 45.65 46.39 54,931 +0.34(+0.74%)
Feb 11, 2008 45.86 46.38 44.77 46.05 34,900 +0.24(+0.52%)
Feb 08, 2008 46.72 46.83 45.52 45.81 55,705 -1.05(-2.24%)
Feb 07, 2008 45.85 47.06 45.32 46.86 73,141 +0.73(+1.58%)
Feb 06, 2008 46.86 47.20 45.74 46.13 49,100 -0.02(-0.04%)
Feb 05, 2008 48.98 49.00 46.13 46.15 62,487 -3.25(-6.58%)
Feb 04, 2008 48.80 50.18 48.57 49.40 81,026 +1.71(+3.59%)
Feb 01, 2008 45.12 48.01 45.12 47.69 68,153 +1.68(+3.65%)
Jan 31, 2008 41.77 46.64 41.77 46.01 40,800 +0.78(+1.72%)
Jan 30, 2008 45.70 47.14 44.50 45.23 63,346 -1.03(-2.23%)
Jan 29, 2008 46.10 46.42 45.42 46.26 51,100 -1.09(-2.30%)
Jan 28, 2008 45.58 47.44 45.10 47.35 34,500 +0.64(+1.37%)
Jan 25, 2008 49.32 49.32 46.28 46.71 63,500 -1.00(-2.10%)
Jan 24, 2008 48.44 48.44 46.25 47.71 73,380 -1.48(-3.01%)
Jan 23, 2008 46.23 49.19 44.38 49.19 60,284 +1.22(+2.54%)
Jan 22, 2008 45.85 48.39 43.06 47.97 122,080 -1.59(-3.21%)
Jan 21, 2008 49.55 50.51 48.43 49.56 0 +0.00(+0.00%)
Jan 18, 2008 49.55 50.51 48.43 49.56 60,504 +1.40(+2.91%)
Jan 17, 2008 50.60 51.00 47.93 48.16 131,593 -1.79(-3.58%)
Jan 16, 2008 49.97 50.73 48.52 49.95 86,575 -1.37(-2.67%)
Jan 15, 2008 53.59 53.92 50.86 51.32 81,100 -3.32(-6.08%)
Jan 14, 2008 55.01 55.98 54.00 54.64 52,110 -0.60(-1.09%)
Jan 11, 2008 56.39 56.50 55.13 55.24 31,200 -1.76(-3.09%)
Jan 10, 2008 56.50 58.53 55.81 57.00 173,500 -1.58(-2.70%)
Jan 09, 2008 57.09 58.59 56.46 58.58 73,980 +2.29(+4.07%)
Jan 08, 2008 58.74 58.74 56.29 56.29 73,615 -1.70(-2.93%)
Jan 07, 2008 57.51 58.57 56.74 57.99 97,200 +0.69(+1.20%)
Jan 04, 2008 59.45 59.45 57.00 57.30 124,812 -1.90(-3.21%)
Jan 03, 2008 58.73 59.38 58.20 59.20 71,370 -0.65(-1.09%)
Jan 02, 2008 61.88 61.88 58.80 59.85 63,694 -1.21(-1.98%)
Jan 01, 2008 62.13 62.13 60.40 61.06 0 +0.00(+0.00%)
Dec 31, 2007 62.13 62.13 60.40 61.06 87,762 -0.52(-0.84%)
Dec 28, 2007 62.59 62.59 60.10 61.58 74,584 -1.03(-1.65%)
Dec 27, 2007 64.81 64.81 62.52 62.61 62,526 -2.76(-4.22%)
Dec 26, 2007 65.77 65.80 64.16 65.37 73,400 +0.57(+0.88%)
Dec 24, 2007 64.98 64.98 63.52 64.80 29,700 +1.64(+2.60%)
Dec 21, 2007 62.59 63.16 61.29 63.16 47,500 +1.26(+2.04%)
Dec 20, 2007 60.58 61.90 60.52 61.90 24,400 +1.59(+2.64%)
Dec 19, 2007 61.30 61.34 59.50 60.31 32,462 -1.71(-2.76%)
Dec 18, 2007 60.50 62.19 59.41 62.02 42,900 +3.35(+5.71%)
Dec 17, 2007 61.50 61.50 58.34 58.67 53,000 -4.61(-7.29%)
Dec 14, 2007 64.55 64.55 62.37 63.28 33,715 -1.92(-2.94%)
Dec 13, 2007 66.48 66.48 63.86 65.20 45,000 -0.93(-1.41%)
Dec 12, 2007 65.99 67.83 64.04 66.13 105,800 +2.36(+3.70%)
Dec 11, 2007 65.92 67.40 63.16 63.77 46,809 -2.69(-4.05%)
Dec 10, 2007 65.61 67.20 65.60 66.46 46,105 +0.87(+1.33%)
Dec 07, 2007 68.50 68.50 65.20 65.59 64,870 -3.63(-5.24%)
Dec 06, 2007 66.50 69.69 66.50 69.22 76,885 +1.66(+2.46%)
Dec 05, 2007 65.00 67.97 65.00 67.56 87,195 +4.38(+6.93%)
Dec 04, 2007 62.95 63.44 62.50 63.18 49,900 +0.88(+1.41%)
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.