Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

25.30 USD -0.16 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 24.79 24.79 24.26 24.62 26,388 -0.10(-0.40%)
Mar 30, 2009 25.00 25.00 24.05 24.72 73,800 -1.35(-5.18%)
Mar 26, 2009 25.64 26.25 25.37 26.07 41,684 +0.44(+1.72%)
Mar 25, 2009 25.24 26.00 24.98 25.63 42,384 +0.46(+1.83%)
Mar 24, 2009 25.41 25.66 24.94 25.17 23,266 -0.68(-2.63%)
Mar 23, 2009 25.24 25.92 25.17 25.85 13,336 +2.27(+9.63%)
Mar 20, 2009 24.15 24.15 23.17 23.58 25,744 -0.87(-3.56%)
Mar 19, 2009 24.42 24.60 24.02 24.45 28,852 +0.01(+0.04%)
Mar 18, 2009 24.67 24.81 23.73 24.44 29,936 +0.04(+0.16%)
Mar 17, 2009 23.81 24.40 23.36 24.40 18,920 +0.94(+4.01%)
Mar 16, 2009 23.77 24.35 23.38 23.46 25,774 +0.25(+1.08%)
Mar 13, 2009 23.52 23.52 22.78 23.21 0 -0.31(-1.32%)
Mar 12, 2009 22.55 23.54 22.04 23.52 19,782 +0.70(+3.07%)
Mar 11, 2009 21.51 23.44 21.50 22.82 28,135 -0.87(-3.67%)
Mar 10, 2009 22.80 23.71 22.80 23.69 20,836 +1.61(+7.29%)
Mar 09, 2009 22.25 22.80 21.92 22.08 13,337 -0.43(-1.91%)
Mar 06, 2009 22.64 23.16 22.05 22.51 0 +0.09(+0.40%)
Mar 05, 2009 21.48 22.93 21.48 22.42 84,708 -1.37(-5.76%)
Mar 04, 2009 22.97 24.04 22.90 23.79 140,962 +2.78(+13.23%)
Mar 02, 2009 21.75 21.90 20.75 21.01 72,218 -1.59(-7.04%)
Feb 27, 2009 22.66 22.86 22.24 22.60 0 -0.45(-1.95%)
Feb 26, 2009 23.94 23.94 22.90 23.05 63,937 -1.56(-6.34%)
Feb 25, 2009 24.60 24.93 24.01 24.61 28,200 -0.12(-0.49%)
Feb 24, 2009 23.88 24.93 23.61 24.73 50,233 +0.82(+3.43%)
Feb 23, 2009 24.87 25.25 23.90 23.91 32,957 -0.63(-2.57%)
Feb 20, 2009 24.48 24.80 24.15 24.54 18,168 -0.36(-1.45%)
Feb 19, 2009 25.06 25.84 24.81 24.90 46,956 +0.33(+1.34%)
Feb 18, 2009 24.53 24.93 24.37 24.57 28,183 +0.43(+1.78%)
Feb 17, 2009 24.95 24.95 24.12 24.14 31,757 -1.62(-6.29%)
Feb 13, 2009 25.42 25.88 25.41 25.76 61,630 +0.88(+3.54%)
Feb 12, 2009 24.52 24.88 23.61 24.88 31,449 -0.57(-2.24%)
Feb 11, 2009 25.81 25.81 24.83 25.45 34,392 -0.22(-0.86%)
Feb 10, 2009 26.37 26.54 24.84 25.67 35,078 -1.21(-4.50%)
Feb 09, 2009 26.48 27.08 26.30 26.88 25,119 +0.10(+0.37%)
Feb 06, 2009 25.78 26.87 25.78 26.78 49,721 +0.43(+1.63%)
Feb 05, 2009 25.22 26.44 25.03 26.35 77,362 +1.55(+6.25%)
Feb 04, 2009 24.45 24.90 24.36 24.80 31,356 +0.90(+3.77%)
Feb 03, 2009 23.28 23.90 23.14 23.90 24,976 +1.23(+5.43%)
Feb 02, 2009 22.48 22.97 22.40 22.67 34,510 -0.32(-1.39%)
Jan 30, 2009 23.22 23.70 22.82 22.99 0 +0.49(+2.18%)
Jan 29, 2009 23.19 23.23 22.50 22.50 26,920 -1.81(-7.45%)
Jan 28, 2009 23.83 24.46 23.81 24.31 22,618 +0.82(+3.49%)
Jan 27, 2009 23.22 23.59 23.10 23.49 12,798 +0.56(+2.44%)
Jan 26, 2009 22.72 23.22 22.58 22.93 21,050 +0.17(+0.75%)
Jan 23, 2009 22.20 23.01 21.94 22.76 20,800 +0.21(+0.93%)
Jan 22, 2009 23.08 23.08 22.18 22.55 26,316 -1.40(-5.85%)
Jan 21, 2009 23.36 23.95 22.20 23.95 88,945 +1.79(+8.08%)
Jan 20, 2009 23.19 23.46 22.04 22.16 33,122 -1.29(-5.50%)
Jan 16, 2009 23.84 23.84 22.60 23.45 35,734 +0.50(+2.18%)
Jan 15, 2009 22.76 23.24 21.81 22.95 90,085 -0.17(-0.74%)
Jan 14, 2009 24.00 24.00 22.84 23.12 37,454 -0.94(-3.91%)
Jan 13, 2009 23.71 24.15 23.61 24.06 43,536 +0.41(+1.73%)
Jan 12, 2009 24.46 24.46 23.49 23.65 64,193 -1.85(-7.25%)
Jan 09, 2009 25.96 25.99 25.29 25.50 45,990 -0.80(-3.04%)
Jan 08, 2009 26.23 26.50 25.85 26.30 42,529 -0.62(-2.30%)
Jan 07, 2009 27.25 27.28 26.69 26.92 31,293 -1.15(-4.10%)
Jan 06, 2009 28.27 28.72 27.95 28.07 73,168 +0.07(+0.25%)
Jan 05, 2009 27.83 28.33 27.69 28.00 43,773 -0.46(-1.62%)
Jan 02, 2009 27.25 28.46 27.11 28.46 0 +2.30(+8.79%)
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.