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 (%)
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%)
Jul 01, 2011 44.02 45.05 43.98 45.05 43,701 +1.05(+2.39%)
Jun 30, 2011 43.21 44.04 43.21 44.00 37,781 +1.11(+2.59%)
Jun 29, 2011 42.50 43.01 42.20 42.89 36,317 -1.97(-4.39%)
Jun 28, 2011 44.39 44.90 44.12 44.86 33,061 -0.74(-1.62%)
Jun 27, 2011 45.05 45.62 45.01 45.60 23,721 +2.56(+5.95%)
Jun 24, 2011 43.31 43.52 42.88 43.04 21,438 +0.66(+1.56%)
Jun 23, 2011 41.61 42.38 41.38 42.38 20,371 +1.26(+3.06%)
Jun 22, 2011 40.96 41.40 40.96 41.12 7,961 -0.12(-0.29%)
Jun 21, 2011 40.98 41.24 40.89 41.24 11,620 +0.30(+0.73%)
Jun 20, 2011 41.06 41.08 40.83 40.94 22,508 -0.26(-0.63%)
Jun 17, 2011 41.33 41.61 41.20 41.20 15,608 +0.30(+0.73%)
Jun 16, 2011 41.13 41.14 40.53 40.90 11,508 -0.60(-1.45%)
Jun 15, 2011 42.09 42.19 41.50 41.50 12,501 -1.26(-2.95%)
Jun 14, 2011 42.38 42.86 42.38 42.76 22,614 +0.61(+1.45%)
Jun 13, 2011 42.60 42.67 42.11 42.15 42,951 -1.17(-2.70%)
Jun 10, 2011 43.17 43.44 42.63 43.32 32,344 +0.16(+0.37%)
Jun 09, 2011 42.95 43.23 42.81 43.16 14,046 -0.36(-0.83%)
Jun 08, 2011 44.00 44.12 43.52 43.52 26,491 -1.34(-2.99%)
Jun 07, 2011 45.12 45.18 44.76 44.86 14,439 -0.57(-1.25%)
Jun 06, 2011 45.91 46.09 45.43 45.43 13,568 -0.23(-0.50%)
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.