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 (%)
Dec 31, 2009 22.00 21.76 21.76 21.76 44,389 -0.32(-1.46%)
Dec 30, 2009 21.96 22.08 21.96 22.08 86,656 +0.34(+1.59%)
Dec 29, 2009 22.07 22.07 21.72 21.73 104,689 -0.32(-1.46%)
Dec 28, 2009 22.07 22.16 22.01 22.06 61,994 -0.07(-0.30%)
Dec 24, 2009 22.16 22.19 21.99 22.12 26,074 +0.43(+1.97%)
Dec 23, 2009 21.65 21.72 21.48 21.70 48,336 +0.31(+1.46%)
Dec 22, 2009 21.42 21.42 21.21 21.38 28,660 -0.19(-0.90%)
Dec 21, 2009 21.59 21.66 21.51 21.58 30,427 -0.09(-0.41%)
Dec 18, 2009 21.65 21.67 21.48 21.67 21,102 +0.02(+0.10%)
Dec 17, 2009 21.81 21.81 21.55 21.65 41,670 -0.55(-2.46%)
Dec 16, 2009 22.15 22.27 22.05 22.19 22,963 -0.18(-0.82%)
Dec 15, 2009 22.37 22.52 22.34 22.37 14,210 -0.23(-1.03%)
Dec 14, 2009 22.45 22.67 22.40 22.61 65,682 +0.88(+4.07%)
Dec 11, 2009 21.75 21.95 21.53 21.72 50,091 +0.08(+0.39%)
Dec 10, 2009 21.67 21.67 21.53 21.64 27,731 -0.03(-0.13%)
Dec 09, 2009 21.48 21.67 21.39 21.67 23,274 +0.06(+0.28%)
Dec 08, 2009 21.73 21.76 21.51 21.61 52,681 -0.40(-1.82%)
Dec 07, 2009 22.36 22.36 21.94 22.01 35,993 -0.75(-3.28%)
Dec 04, 2009 22.74 22.92 22.37 22.75 55,522 +0.64(+2.89%)
Dec 03, 2009 22.22 22.39 22.11 22.11 27,176 -0.03(-0.15%)
Dec 02, 2009 22.16 22.35 22.00 22.15 73,630 -0.04(-0.20%)
Dec 01, 2009 22.12 22.33 22.07 22.19 48,030 +0.25(+1.14%)
Nov 30, 2009 21.96 21.96 21.50 21.94 73,034 -0.07(-0.33%)
Nov 27, 2009 21.70 22.09 21.65 22.01 25,248 -0.71(-3.11%)
Nov 25, 2009 22.72 22.80 22.59 22.72 30,695 -0.01(-0.02%)
Nov 24, 2009 22.76 22.80 22.40 22.72 43,352 -0.40(-1.71%)
Nov 23, 2009 23.07 23.28 23.05 23.12 44,497 +0.23(+1.00%)
Nov 20, 2009 22.67 22.91 22.67 22.89 59,260 +0.51(+2.29%)
Nov 19, 2009 22.63 22.70 22.25 22.38 52,291 -0.80(-3.46%)
Nov 18, 2009 23.21 23.23 22.94 23.18 54,363 -0.58(-2.44%)
Nov 17, 2009 23.58 23.76 23.47 23.76 20,241 -0.02(-0.07%)
Nov 16, 2009 23.62 23.83 23.61 23.78 64,877 +0.47(+2.03%)
Nov 13, 2009 23.25 23.45 23.14 23.30 48,062 -0.04(-0.17%)
Nov 12, 2009 23.65 23.70 23.08 23.34 49,665 -0.22(-0.92%)
Nov 11, 2009 23.80 23.82 23.39 23.56 48,433 -0.08(-0.35%)
Nov 10, 2009 23.75 23.79 23.44 23.64 85,497 -0.58(-2.41%)
Nov 09, 2009 24.04 24.29 23.93 24.23 94,255 +0.27(+1.11%)
Nov 06, 2009 23.82 24.19 23.80 23.96 48,745 -0.35(-1.44%)
Nov 05, 2009 23.80 24.31 23.80 24.31 67,615 +0.82(+3.51%)
Nov 04, 2009 23.54 23.79 23.42 23.49 54,832 +0.10(+0.43%)
Nov 03, 2009 23.04 23.43 22.75 23.39 80,880 +1.03(+4.60%)
Nov 02, 2009 22.25 22.66 22.09 22.36 57,190 +0.46(+2.08%)
Oct 30, 2009 22.70 22.70 21.76 21.90 71,779 -0.82(-3.62%)
Oct 29, 2009 22.37 22.76 22.27 22.72 72,166 +0.46(+2.05%)
Oct 28, 2009 22.71 22.90 21.98 22.27 97,933 -0.29(-1.31%)
Oct 27, 2009 22.57 22.79 22.50 22.56 56,707 -0.06(-0.27%)
Oct 26, 2009 22.79 23.09 22.46 22.62 58,252 -0.27(-1.17%)
Oct 23, 2009 22.93 23.00 22.70 22.89 69,109 -0.29(-1.25%)
Oct 22, 2009 23.14 23.30 22.81 23.18 91,320 -0.58(-2.44%)
Oct 21, 2009 23.47 23.87 23.47 23.76 96,199 +0.09(+0.38%)
Oct 20, 2009 23.58 23.69 23.54 23.67 87,062 -0.63(-2.61%)
Oct 19, 2009 24.03 24.57 23.99 24.31 47,543 +0.42(+1.77%)
Oct 16, 2009 23.85 23.95 23.68 23.88 30,132 -0.20(-0.83%)
Oct 15, 2009 23.89 24.08 23.50 24.08 56,245 -0.53(-2.15%)
Oct 14, 2009 24.20 24.69 24.20 24.61 73,517 +0.77(+3.22%)
Oct 13, 2009 23.98 23.98 23.60 23.84 17,896 -0.17(-0.70%)
Oct 12, 2009 23.99 24.07 23.76 24.01 25,138 +0.03(+0.12%)
Oct 09, 2009 23.68 23.98 23.62 23.98 29,667 +0.70(+3.01%)
Oct 08, 2009 23.34 23.46 23.15 23.28 25,731 +0.14(+0.60%)
Oct 07, 2009 23.08 23.15 22.85 23.14 20,972 +0.11(+0.48%)
Oct 06, 2009 23.01 23.31 22.97 23.03 16,494 +0.19(+0.83%)
Oct 05, 2009 22.64 23.02 22.55 22.84 27,830 +0.52(+2.32%)
Oct 02, 2009 22.42 22.52 22.07 22.32 68,929 -0.13(-0.57%)
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.