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 (%)
Sep 30, 2011 35.49 36.18 34.84 34.84 20,625 -2.01(-5.45%)
Sep 29, 2011 37.39 37.39 36.27 36.85 28,418 +0.58(+1.60%)
Sep 28, 2011 37.05 37.20 35.94 36.27 16,885 -0.25(-0.68%)
Sep 27, 2011 36.52 36.96 36.24 36.52 26,990 +1.96(+5.67%)
Sep 26, 2011 33.62 34.68 33.23 34.56 38,311 -1.64(-4.53%)
Sep 23, 2011 35.51 36.22 35.51 36.20 14,260 +1.06(+3.02%)
Sep 22, 2011 36.13 36.23 35.14 35.14 30,896 -3.37(-8.75%)
Sep 21, 2011 39.90 39.93 38.03 38.51 15,455 -0.97(-2.46%)
Sep 20, 2011 40.00 40.27 39.48 39.48 9,093 +0.08(+0.20%)
Sep 19, 2011 39.25 39.62 39.09 39.40 4,927 -0.82(-2.04%)
Sep 16, 2011 40.07 40.50 40.07 40.22 13,906 +1.28(+3.29%)
Sep 15, 2011 38.52 38.97 38.00 38.94 15,317 +1.06(+2.80%)
Sep 14, 2011 37.27 38.16 36.96 37.88 9,491 +0.71(+1.91%)
Sep 13, 2011 36.97 37.24 36.93 37.17 13,121 +0.25(+0.68%)
Sep 12, 2011 37.00 37.10 36.19 36.92 8,495 -0.68(-1.81%)
Sep 09, 2011 38.03 38.36 37.53 37.60 17,032 -0.52(-1.36%)
Sep 08, 2011 38.63 39.00 38.10 38.12 8,083 -1.80(-4.51%)
Sep 07, 2011 39.66 39.99 39.30 39.92 7,570 +0.73(+1.86%)
Sep 06, 2011 38.31 39.44 38.31 39.19 9,024 -0.60(-1.51%)
Sep 02, 2011 39.66 40.17 39.58 39.79 17,593 -0.52(-1.29%)
Sep 01, 2011 40.86 41.49 40.25 40.31 11,009 -0.12(-0.30%)
Aug 31, 2011 40.48 40.97 40.42 40.43 13,579 +1.09(+2.77%)
Aug 30, 2011 38.99 39.34 38.58 39.34 9,626 +0.31(+0.79%)
Aug 29, 2011 38.55 39.34 38.50 39.03 14,892 +2.05(+5.54%)
Aug 26, 2011 35.84 36.98 35.80 36.98 16,447 +1.78(+5.06%)
Aug 25, 2011 35.57 36.12 35.10 35.20 8,027 -0.54(-1.51%)
Aug 24, 2011 35.43 35.76 35.10 35.74 6,816 -0.78(-2.14%)
Aug 23, 2011 35.36 36.53 35.01 36.52 23,981 +2.49(+7.32%)
Aug 22, 2011 35.19 35.19 34.00 34.03 15,252 -1.54(-4.33%)
Aug 19, 2011 35.76 36.55 35.57 35.57 19,282 -0.71(-1.96%)
Aug 18, 2011 36.90 36.97 36.23 36.28 35,488 -0.96(-2.58%)
Aug 17, 2011 37.11 37.60 37.04 37.24 22,738 +2.21(+6.31%)
Aug 16, 2011 35.42 35.70 34.78 35.03 51,632 -1.02(-2.83%)
Aug 15, 2011 35.29 36.05 35.27 36.05 24,161 +1.92(+5.63%)
Aug 12, 2011 34.44 34.44 33.69 34.13 14,274 -0.87(-2.49%)
Aug 11, 2011 33.58 35.00 33.35 35.00 29,199 +2.76(+8.56%)
Aug 10, 2011 33.10 33.48 32.24 32.24 35,857 -2.94(-8.36%)
Aug 09, 2011 35.72 35.18 33.06 35.18 92,727 +1.82(+5.46%)
Aug 08, 2011 35.72 35.97 33.22 33.36 57,764 -3.53(-9.57%)
Aug 05, 2011 37.66 38.00 36.50 36.89 39,549 -1.53(-3.98%)
Aug 04, 2011 39.78 40.15 38.42 38.42 30,240 -1.91(-4.74%)
Aug 03, 2011 40.49 40.69 39.87 40.33 9,004 -0.03(-0.07%)
Aug 02, 2011 41.33 41.39 40.36 40.36 9,363 -1.09(-2.63%)
Aug 01, 2011 42.19 42.19 41.40 41.45 12,096 -0.32(-0.77%)
Jul 29, 2011 41.46 42.02 41.38 41.77 8,142 -0.83(-1.95%)
Jul 28, 2011 42.77 42.98 42.24 42.60 9,065 -0.63(-1.46%)
Jul 27, 2011 43.64 43.64 43.14 43.23 10,487 -1.06(-2.39%)
Jul 26, 2011 44.46 44.52 44.09 44.29 6,919 +0.62(+1.42%)
Jul 25, 2011 43.71 43.85 43.67 43.67 2,564 -0.59(-1.33%)
Jul 22, 2011 44.12 44.26 44.00 44.26 5,515 -0.26(-0.58%)
Jul 21, 2011 44.35 44.78 44.35 44.52 3,442 +0.09(+0.20%)
Jul 20, 2011 44.21 44.43 44.01 44.43 8,825 +0.40(+0.91%)
Jul 19, 2011 43.46 44.03 43.46 44.03 9,426 +1.01(+2.35%)
Jul 18, 2011 43.30 43.30 42.76 43.02 15,334 -1.77(-3.95%)
Jul 15, 2011 44.49 44.79 44.01 44.79 13,472 +0.24(+0.54%)
Jul 14, 2011 44.79 44.79 44.22 44.55 7,965 +0.28(+0.63%)
Jul 13, 2011 43.97 44.27 43.77 44.27 14,897 +1.75(+4.12%)
Jul 12, 2011 42.67 42.79 42.40 42.52 17,365 -1.81(-4.08%)
Jul 11, 2011 44.85 44.85 44.10 44.33 16,470 -0.91(-2.01%)
Jul 08, 2011 44.91 45.24 44.82 45.24 8,851 +0.12(+0.27%)
Jul 07, 2011 45.00 45.12 44.90 45.12 16,428 +0.34(+0.76%)
Jul 06, 2011 44.70 44.83 44.50 44.78 11,835 +0.19(+0.43%)
Jul 05, 2011 44.85 44.97 44.32 44.59 7,594 -0.46(-1.02%)
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.