Sinopec Shangai Petrochemical Company Ltd (NY: SHI )

24.79 USD +0.09 (+0.36%)
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 47.17 47.80 47.01 47.62 54,774 -2.01(-4.05%)
Mar 30, 2011 49.48 49.69 49.22 49.63 31,704 -0.48(-0.96%)
Mar 29, 2011 49.69 50.11 49.58 50.11 37,377 -0.13(-0.26%)
Mar 28, 2011 50.43 50.87 49.95 50.24 51,245 -2.96(-5.56%)
Mar 25, 2011 52.62 53.30 52.39 53.20 19,486 +0.32(+0.61%)
Mar 24, 2011 52.42 52.90 52.13 52.88 18,056 -0.67(-1.25%)
Mar 23, 2011 52.90 53.69 52.66 53.55 18,379 +1.74(+3.36%)
Mar 22, 2011 51.89 52.03 51.75 51.81 5,783 -0.33(-0.63%)
Mar 21, 2011 51.79 52.16 51.79 52.14 28,818 +1.94(+3.86%)
Mar 18, 2011 50.68 50.82 50.20 50.20 28,845 -1.20(-2.33%)
Mar 17, 2011 51.81 51.81 51.21 51.40 8,368 +0.10(+0.19%)
Mar 16, 2011 52.31 52.31 51.10 51.30 28,948 -0.59(-1.14%)
Mar 15, 2011 51.81 52.41 51.78 51.89 65,206 -1.51(-2.83%)
Mar 14, 2011 53.79 53.92 53.24 53.40 38,374 +1.78(+3.45%)
Mar 11, 2011 51.12 51.62 50.78 51.62 23,520 +0.31(+0.60%)
Mar 10, 2011 51.89 51.89 51.25 51.31 28,463 -1.98(-3.72%)
Mar 09, 2011 53.53 53.53 53.22 53.29 8,316 -0.70(-1.30%)
Mar 08, 2011 53.25 54.07 52.69 53.99 36,061 +2.88(+5.63%)
Mar 07, 2011 51.65 51.84 50.90 51.11 25,261 -1.65(-3.13%)
Mar 04, 2011 52.88 53.05 52.44 52.76 22,773 -0.52(-0.98%)
Mar 03, 2011 52.72 53.28 52.54 53.28 27,967 -0.02(-0.04%)
Mar 02, 2011 53.17 53.44 53.08 53.30 11,981 +0.46(+0.87%)
Mar 01, 2011 53.81 53.88 52.84 52.84 14,404 -1.12(-2.08%)
Feb 28, 2011 53.44 53.97 53.13 53.96 23,750 +0.55(+1.03%)
Feb 25, 2011 52.66 53.41 52.56 53.41 33,111 +1.97(+3.83%)
Feb 24, 2011 50.55 51.48 50.10 51.44 77,896 -3.33(-6.08%)
Feb 23, 2011 55.44 56.45 54.01 54.77 87,066 -3.08(-5.32%)
Feb 22, 2011 58.80 59.24 57.82 57.85 58,539 -3.63(-5.90%)
Feb 18, 2011 61.62 61.77 61.39 61.48 8,128 +0.18(+0.29%)
Feb 17, 2011 61.00 61.41 61.00 61.30 20,315 +1.03(+1.71%)
Feb 16, 2011 59.66 60.29 59.56 60.27 16,614 +1.18(+2.00%)
Feb 15, 2011 58.87 59.23 58.14 59.09 28,003 -2.21(-3.61%)
Feb 14, 2011 62.29 62.29 61.10 61.30 48,791 +2.52(+4.29%)
Feb 11, 2011 57.90 58.79 57.90 58.78 12,073 +1.38(+2.40%)
Feb 10, 2011 57.20 57.55 57.00 57.40 23,300 -1.23(-2.10%)
Feb 09, 2011 59.52 60.00 58.60 58.63 81,921 -4.21(-6.70%)
Feb 08, 2011 62.52 63.05 62.23 62.84 18,780 +0.31(+0.50%)
Feb 07, 2011 62.38 62.78 62.38 62.53 14,916 +1.25(+2.04%)
Feb 04, 2011 61.60 61.60 60.44 61.28 14,253 +0.03(+0.05%)
Feb 03, 2011 61.38 61.39 60.75 61.25 13,195 -0.21(-0.34%)
Feb 02, 2011 61.80 61.88 61.27 61.46 5,834 -0.57(-0.92%)
Feb 01, 2011 61.67 62.16 61.67 62.03 23,130 +1.24(+2.04%)
Jan 31, 2011 61.02 61.09 60.60 60.79 15,271 +0.25(+0.41%)
Jan 28, 2011 62.54 62.54 60.54 60.54 30,261 +1.08(+1.82%)
Jan 27, 2011 59.34 59.67 59.07 59.46 18,701 +0.82(+1.40%)
Jan 26, 2011 58.48 58.68 58.00 58.64 25,464 +0.09(+0.15%)
Jan 25, 2011 58.90 58.91 58.19 58.55 19,701 -0.28(-0.48%)
Jan 24, 2011 58.73 58.85 58.33 58.83 22,627 -1.21(-2.02%)
Jan 21, 2011 60.71 61.08 60.04 60.04 19,194 +0.68(+1.15%)
Jan 20, 2011 60.10 60.10 59.02 59.36 26,137 -1.99(-3.24%)
Jan 19, 2011 61.22 62.24 61.22 61.35 30,796 +0.10(+0.16%)
Jan 18, 2011 61.04 61.36 60.69 61.25 37,211 -1.50(-2.39%)
Jan 14, 2011 62.25 62.80 62.21 62.75 27,833 +2.06(+3.39%)
Jan 13, 2011 61.32 61.32 60.56 60.69 24,497 -1.94(-3.10%)
Jan 12, 2011 62.42 62.85 62.35 62.63 34,316 +3.63(+6.15%)
Jan 11, 2011 58.66 59.00 58.50 59.00 22,396 +2.36(+4.17%)
Jan 10, 2011 57.00 57.09 56.38 56.64 49,556 -3.27(-5.46%)
Jan 07, 2011 60.28 60.33 59.36 59.91 39,890 +0.85(+1.44%)
Jan 06, 2011 59.57 59.58 58.88 59.06 38,265 +3.29(+5.90%)
Jan 05, 2011 55.45 56.99 54.82 55.77 44,539 +3.90(+7.52%)
Jan 04, 2011 52.71 52.71 51.69 51.87 37,939 -0.78(-1.48%)
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.