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 (%)
Aug 31, 2010 21.90 22.10 21.73 21.95 266 -0.19(-0.86%)
Aug 30, 2010 22.51 22.51 22.11 22.14 33,313 -1.18(-5.05%)
Aug 27, 2010 23.32 23.38 22.80 23.32 28,728 +0.58(+2.55%)
Aug 26, 2010 22.82 23.20 22.62 22.74 17,312 -0.48(-2.06%)
Aug 25, 2010 22.98 23.34 22.98 23.22 24,684 +0.72(+3.21%)
Aug 24, 2010 22.36 22.65 22.36 22.49 465 -0.34(-1.48%)
Aug 23, 2010 23.17 23.17 22.83 22.83 34,992 -1.04(-4.34%)
Aug 20, 2010 23.60 23.89 23.60 23.87 28,637 +0.33(+1.41%)
Aug 19, 2010 23.89 23.89 23.41 23.54 184 -0.34(-1.44%)
Aug 18, 2010 23.91 24.01 23.71 23.88 461 -0.14(-0.59%)
Aug 17, 2010 24.08 24.12 23.79 24.02 559 +0.12(+0.49%)
Aug 16, 2010 23.71 23.95 23.65 23.90 60,570 +0.35(+1.51%)
Aug 13, 2010 23.55 23.67 23.41 23.55 33,895 +0.75(+3.29%)
Aug 12, 2010 22.65 23.01 22.64 22.80 56,033 +0.30(+1.35%)
Aug 11, 2010 22.92 22.92 22.47 22.49 31,905 -0.80(-3.43%)
Aug 10, 2010 23.35 23.44 23.18 23.29 32,173 -0.63(-2.61%)
Aug 09, 2010 23.72 23.94 23.70 23.92 34,731 +1.00(+4.35%)
Aug 06, 2010 22.92 23.03 22.71 22.92 17,765 -0.81(-3.39%)
Aug 05, 2010 23.58 23.81 23.53 23.73 20,756 +0.07(+0.29%)
Aug 04, 2010 23.38 23.66 23.31 23.66 1,315 +1.28(+5.74%)
Aug 03, 2010 22.23 22.46 22.23 22.38 255 -0.10(-0.43%)
Aug 02, 2010 22.33 22.47 22.25 22.47 29,049 +0.47(+2.15%)
Jul 30, 2010 22.00 22.02 21.72 22.00 17,852 -0.05(-0.20%)
Jul 29, 2010 22.23 22.47 21.90 22.04 827 -0.09(-0.41%)
Jul 28, 2010 22.18 22.19 21.95 22.13 13,242 -0.19(-0.86%)
Jul 27, 2010 22.40 22.46 22.22 22.33 303 -0.06(-0.25%)
Jul 26, 2010 21.94 22.38 21.94 22.38 24,402 +0.23(+1.04%)
Jul 23, 2010 21.95 22.24 21.90 22.15 30,397 +0.28(+1.26%)
Jul 22, 2010 21.78 21.97 21.75 21.87 2,028 +0.34(+1.60%)
Jul 21, 2010 21.72 21.83 21.44 21.53 49,941 +0.18(+0.84%)
Jul 20, 2010 20.80 21.37 20.80 21.35 979 +0.38(+1.83%)
Jul 19, 2010 20.84 21.38 20.81 20.97 27,027 +0.35(+1.72%)
Jul 16, 2010 20.61 21.04 20.44 20.61 44,885 -0.28(-1.35%)
Jul 15, 2010 20.82 21.01 20.67 20.89 18,999 -0.12(-0.59%)
Jul 14, 2010 20.58 21.09 20.58 21.02 228 -0.26(-1.22%)
Jul 13, 2010 21.22 21.29 21.06 21.28 475 +0.19(+0.88%)
Jul 12, 2010 21.06 21.27 21.02 21.09 21,956 -0.21(-1.00%)
Jul 09, 2010 21.31 21.36 20.76 21.31 38,425 +0.33(+1.58%)
Jul 08, 2010 21.13 21.13 20.74 20.97 26,933 -0.33(-1.53%)
Jul 07, 2010 20.65 21.38 20.65 21.30 43,271 +0.46(+2.19%)
Jul 06, 2010 21.07 21.18 20.73 20.84 408 +0.11(+0.54%)
Jul 02, 2010 20.73 20.90 20.57 20.73 66,367 -0.42(-1.97%)
Jul 01, 2010 21.07 21.24 20.51 21.15 119,271 +0.20(+0.97%)
Jun 30, 2010 21.42 21.43 20.84 20.95 672 +0.17(+0.81%)
Jun 29, 2010 20.89 21.08 20.39 20.78 1,810 -0.97(-4.48%)
Jun 25, 2010 21.75 21.75 21.41 21.75 18,106 +0.18(+0.84%)
Jun 24, 2010 21.85 21.86 21.42 21.57 34,902 -0.10(-0.47%)
Jun 23, 2010 21.78 21.90 21.46 21.67 1,066 +0.42(+1.99%)
Jun 22, 2010 21.44 21.56 21.17 21.25 227 -0.41(-1.87%)
Jun 21, 2010 21.39 21.67 21.20 21.65 117,764 +0.99(+4.77%)
Jun 18, 2010 20.67 20.80 20.53 20.67 59,246 +0.14(+0.69%)
Jun 17, 2010 20.77 20.77 20.31 20.53 21,883 -0.33(-1.57%)
Jun 16, 2010 20.78 20.98 20.74 20.86 16,270 -0.17(-0.80%)
Jun 15, 2010 20.53 21.10 20.48 21.02 493 +0.53(+2.58%)
Jun 14, 2010 20.71 20.80 20.39 20.49 38,770 -0.17(-0.82%)
Jun 11, 2010 20.17 20.67 20.17 20.66 18,093 +0.19(+0.91%)
Jun 10, 2010 20.18 20.48 19.97 20.48 1,482 +0.70(+3.56%)
Jun 09, 2010 20.13 20.25 19.67 19.77 34,467 -0.43(-2.12%)
Jun 08, 2010 20.01 20.20 19.74 20.20 271 +0.59(+3.02%)
Jun 07, 2010 19.95 20.01 19.55 19.61 30,601 -0.17(-0.88%)
Jun 04, 2010 19.78 20.21 19.64 19.78 35,280 -0.78(-3.78%)
Jun 03, 2010 20.62 20.71 20.26 20.56 24,489 -0.21(-1.00%)
Jun 02, 2010 20.51 20.78 20.16 20.77 1,885 +0.21(+1.04%)
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.