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 (%)
May 31, 2012 28.78 28.89 28.45 28.64 15,080 -0.36(-1.24%)
May 30, 2012 29.18 29.51 28.88 29.00 11,502 -0.90(-3.01%)
May 29, 2012 29.63 29.90 29.26 29.90 31,325 +1.42(+4.99%)
May 25, 2012 29.00 29.00 28.48 28.48 15,531 -0.57(-1.96%)
May 24, 2012 29.35 29.35 28.91 29.05 38,598 -0.45(-1.53%)
May 23, 2012 29.53 29.66 29.12 29.50 15,915 -0.74(-2.45%)
May 22, 2012 30.22 30.50 30.04 30.24 22,122 +0.36(+1.20%)
May 21, 2012 29.76 29.99 29.39 29.88 23,593 +0.24(+0.81%)
May 18, 2012 30.28 30.28 29.64 29.64 30,515 -0.49(-1.63%)
May 17, 2012 30.77 30.77 30.13 30.13 14,229 -0.57(-1.86%)
May 16, 2012 30.85 31.02 30.70 30.70 25,149 -0.40(-1.29%)
May 15, 2012 31.34 31.36 31.10 31.10 10,482 -0.66(-2.08%)
May 14, 2012 32.05 32.16 31.72 31.76 19,369 -1.36(-4.11%)
May 11, 2012 33.04 33.19 32.70 33.12 18,050 +0.82(+2.54%)
May 10, 2012 32.19 32.52 32.19 32.30 12,065 -0.23(-0.71%)
May 09, 2012 32.80 32.80 32.53 32.53 16,703 -0.35(-1.06%)
May 08, 2012 33.60 33.60 32.88 32.88 30,734 -1.40(-4.08%)
May 07, 2012 34.08 34.28 34.08 34.28 6,190 +0.09(+0.26%)
May 04, 2012 34.63 34.63 34.19 34.19 7,771 -0.62(-1.78%)
May 03, 2012 34.98 35.22 34.81 34.81 10,541 -0.04(-0.11%)
May 02, 2012 34.70 34.85 34.57 34.85 5,617 -0.19(-0.54%)
May 01, 2012 34.54 35.09 34.54 35.04 4,235 +0.51(+1.48%)
Apr 30, 2012 34.91 35.06 34.15 34.53 17,387 -0.49(-1.40%)
Apr 27, 2012 35.28 35.28 34.77 35.02 7,114 -0.16(-0.45%)
Apr 26, 2012 34.77 35.23 34.77 35.18 9,796 +0.18(+0.51%)
Apr 25, 2012 35.11 35.11 34.80 35.00 3,927 +0.13(+0.37%)
Apr 24, 2012 34.84 35.09 34.84 34.87 2,889 -0.09(-0.26%)
Apr 23, 2012 35.04 35.14 34.92 34.96 14,376 -0.04(-0.11%)
Apr 20, 2012 35.16 35.38 34.96 35.00 15,685 +0.40(+1.16%)
Apr 19, 2012 34.98 35.09 34.52 34.60 16,697 -0.53(-1.51%)
Apr 18, 2012 35.20 35.20 34.92 35.13 14,444 -0.17(-0.48%)
Apr 17, 2012 35.14 35.30 34.88 35.30 8,805 +0.09(+0.26%)
Apr 16, 2012 35.76 35.76 35.18 35.21 9,063 -0.56(-1.57%)
Apr 13, 2012 36.08 36.08 35.69 35.77 3,595 -0.70(-1.92%)
Apr 12, 2012 35.70 36.54 35.62 36.47 13,813 +1.17(+3.31%)
Apr 11, 2012 35.33 35.37 35.05 35.30 6,933 +0.09(+0.26%)
Apr 10, 2012 35.55 35.55 35.05 35.21 12,244 -0.35(-0.98%)
Apr 09, 2012 35.49 35.81 35.49 35.56 19,202 -0.48(-1.33%)
Apr 05, 2012 35.77 36.11 35.64 36.04 10,840 +1.03(+2.94%)
Apr 04, 2012 35.21 35.21 34.95 35.01 38,556 -0.34(-0.96%)
Apr 03, 2012 35.92 35.92 35.14 35.35 18,454 -0.60(-1.67%)
Apr 02, 2012 35.73 35.99 35.51 35.95 67,887 +0.03(+0.08%)
Mar 30, 2012 36.20 36.42 35.91 35.92 26,128 -0.04(-0.11%)
Mar 29, 2012 35.75 36.13 35.60 35.96 57,658 -0.12(-0.33%)
Mar 28, 2012 36.89 36.89 36.08 36.08 10,821 -1.11(-2.98%)
Mar 27, 2012 37.62 38.00 37.19 37.19 13,374 -0.26(-0.69%)
Mar 26, 2012 37.00 37.45 36.99 37.45 18,159 +0.97(+2.66%)
Mar 23, 2012 36.15 36.59 36.12 36.48 6,783 +0.70(+1.96%)
Mar 22, 2012 36.13 36.23 35.78 35.78 17,972 -0.72(-1.97%)
Mar 21, 2012 36.72 36.72 36.41 36.50 13,228 -0.50(-1.35%)
Mar 20, 2012 37.38 37.53 37.00 37.00 29,587 -1.16(-3.04%)
Mar 19, 2012 38.00 38.27 37.80 38.16 40,826 -0.33(-0.86%)
Mar 16, 2012 38.70 38.87 38.49 38.49 8,435 -0.40(-1.03%)
Mar 15, 2012 38.40 38.89 38.40 38.89 14,900 +0.75(+1.97%)
Mar 14, 2012 38.63 38.63 37.94 38.14 21,134 -0.93(-2.38%)
Mar 13, 2012 38.60 39.07 37.48 39.07 27,124 +1.11(+2.92%)
Mar 12, 2012 38.10 38.25 37.96 37.96 20,335 -0.19(-0.50%)
Mar 09, 2012 38.33 38.33 37.87 38.15 17,221 -0.29(-0.75%)
Mar 08, 2012 38.32 38.47 37.84 38.44 14,252 +0.85(+2.26%)
Mar 07, 2012 37.55 38.03 37.51 37.59 6,893 +0.46(+1.24%)
Mar 06, 2012 37.49 37.58 37.08 37.13 21,038 +0.04(+0.11%)
Mar 05, 2012 37.75 37.75 37.09 37.09 13,131 -0.71(-1.88%)
Mar 02, 2012 37.88 37.94 37.71 37.80 6,758 -0.13(-0.34%)
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.