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 31, 2010 39.70 39.91 39.57 39.64 11,135 -0.25(-0.63%)
Mar 30, 2010 39.86 39.89 39.45 39.89 38,371 +0.90(+2.31%)
Mar 29, 2010 39.31 39.31 38.73 38.99 24,543 +0.27(+0.70%)
Mar 26, 2010 38.76 39.04 38.14 38.72 27,318 +0.13(+0.34%)
Mar 25, 2010 38.96 39.23 38.59 38.59 13,019 -0.14(-0.36%)
Mar 24, 2010 38.76 39.00 38.64 38.73 32,526 -0.53(-1.35%)
Mar 23, 2010 39.16 39.29 38.88 39.26 9,253 +0.10(+0.26%)
Mar 22, 2010 38.84 39.19 38.67 39.16 32,949 +0.07(+0.18%)
Mar 19, 2010 39.66 39.80 39.05 39.09 16,030 -0.74(-1.86%)
Mar 18, 2010 40.00 40.36 39.64 39.83 10,741 -0.58(-1.44%)
Mar 17, 2010 40.79 40.79 40.29 40.41 21,619 +0.09(+0.22%)
Mar 16, 2010 40.78 40.78 39.94 40.32 22,549 +1.16(+2.96%)
Mar 15, 2010 38.95 39.29 38.95 39.16 16,401 -0.23(-0.58%)
Mar 12, 2010 39.40 39.44 39.24 39.39 9,093 -0.09(-0.23%)
Mar 11, 2010 39.69 39.69 39.17 39.48 14,673 -0.55(-1.37%)
Mar 10, 2010 39.94 40.10 39.85 40.03 19,274 +0.41(+1.03%)
Mar 09, 2010 39.17 39.90 39.17 39.62 30,725 +0.76(+1.96%)
Mar 08, 2010 38.88 39.38 38.86 38.86 57,407 +1.47(+3.93%)
Mar 05, 2010 36.83 37.40 36.68 37.39 29,850 +1.72(+4.82%)
Mar 04, 2010 35.63 35.74 35.41 35.67 26,992 -0.29(-0.81%)
Mar 03, 2010 36.19 36.42 35.91 35.96 26,489 -0.23(-0.64%)
Mar 02, 2010 36.27 36.46 35.99 36.19 22,775 +0.02(+0.06%)
Mar 01, 2010 35.83 36.19 35.83 36.17 16,480 +0.52(+1.46%)
Feb 26, 2010 35.58 35.78 35.36 35.65 22,625 +0.47(+1.34%)
Feb 25, 2010 34.81 35.18 34.46 35.18 20,714 -0.69(-1.92%)
Feb 24, 2010 35.56 35.97 35.55 35.87 14,405 +0.92(+2.63%)
Feb 23, 2010 35.52 35.54 34.89 34.95 27,187 -0.50(-1.41%)
Feb 22, 2010 35.50 35.60 35.40 35.45 10,397 +0.04(+0.11%)
Feb 19, 2010 35.20 35.46 35.02 35.41 46,568 -1.11(-3.04%)
Feb 18, 2010 36.07 36.53 36.07 36.52 15,037 -0.23(-0.63%)
Feb 17, 2010 36.83 37.10 36.55 36.75 18,087 -0.10(-0.27%)
Feb 16, 2010 36.30 36.85 36.15 36.85 24,289 +0.85(+2.36%)
Feb 12, 2010 36.09 36.00 36.00 36.00 29,200 -0.42(-1.15%)
Feb 11, 2010 36.03 36.50 35.81 36.42 31,054 +1.17(+3.32%)
Feb 10, 2010 35.31 35.55 35.01 35.25 23,743 +0.53(+1.53%)
Feb 09, 2010 34.29 34.89 34.20 34.72 43,182 +1.41(+4.23%)
Feb 08, 2010 33.63 33.81 33.17 33.31 16,698 -0.88(-2.57%)
Feb 05, 2010 34.08 34.19 33.34 34.19 45,787 -0.79(-2.26%)
Feb 04, 2010 35.60 35.91 34.98 34.98 43,497 -1.76(-4.79%)
Feb 03, 2010 37.00 37.10 36.60 36.74 27,237 +0.41(+1.13%)
Feb 02, 2010 36.01 36.33 35.78 36.33 21,011 -0.23(-0.63%)
Feb 01, 2010 36.75 36.75 36.17 36.56 43,989 +1.95(+5.63%)
Jan 29, 2010 35.15 35.48 34.61 34.61 31,884 -0.15(-0.43%)
Jan 28, 2010 35.37 35.37 34.66 34.76 40,115 -0.07(-0.20%)
Jan 27, 2010 34.76 34.83 34.35 34.83 40,112 -1.29(-3.57%)
Jan 26, 2010 36.36 36.55 35.75 36.12 40,553 -1.89(-4.97%)
Jan 25, 2010 38.97 38.97 37.87 38.01 27,191 +0.51(+1.36%)
Jan 22, 2010 38.32 38.32 37.34 37.50 52,091 -1.19(-3.08%)
Jan 21, 2010 39.13 39.74 38.47 38.69 68,646 -1.46(-3.64%)
Jan 20, 2010 40.26 40.56 39.72 40.15 39,502 -1.14(-2.76%)
Jan 19, 2010 40.68 41.38 40.36 41.29 37,477 +0.93(+2.30%)
Jan 15, 2010 41.03 40.36 40.36 40.36 40,200 -0.12(-0.30%)
Jan 14, 2010 40.35 40.67 40.23 40.48 55,439 -0.32(-0.78%)
Jan 13, 2010 40.53 40.97 40.43 40.80 84,688 -1.18(-2.81%)
Jan 12, 2010 41.90 43.00 41.65 41.98 161,896 -1.12(-2.60%)
Jan 11, 2010 42.32 43.14 42.30 43.10 152,342 +2.99(+7.45%)
Jan 08, 2010 40.00 40.11 39.73 40.11 15,423 -0.28(-0.69%)
Jan 07, 2010 40.18 40.39 40.18 40.39 6,778 +0.47(+1.18%)
Jan 06, 2010 39.98 40.12 39.85 39.92 53,626 -0.41(-1.02%)
Jan 05, 2010 40.11 40.43 40.02 40.33 27,291 +0.80(+2.02%)
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.