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 (%)
Oct 31, 2013 39.36 39.51 38.76 38.76 26,012 +0.00(+0.00%)
Oct 30, 2013 38.63 39.14 38.57 38.76 13,573 +0.53(+1.39%)
Oct 29, 2013 38.13 38.47 38.10 38.23 18,207 -0.16(-0.42%)
Oct 28, 2013 39.59 39.59 38.39 38.39 17,126 -0.11(-0.29%)
Oct 25, 2013 38.68 39.07 38.38 38.50 26,507 +0.89(+2.37%)
Oct 24, 2013 37.34 37.86 37.20 37.61 14,567 +0.59(+1.59%)
Oct 23, 2013 37.20 37.31 36.89 37.02 27,594 -0.14(-0.38%)
Oct 22, 2013 36.71 37.31 36.63 37.16 41,347 -0.90(-2.36%)
Oct 21, 2013 37.73 38.56 37.54 38.06 38,774 -1.02(-2.61%)
Oct 18, 2013 38.85 39.08 38.53 39.08 11,186 +0.23(+0.59%)
Oct 17, 2013 38.37 38.85 38.01 38.85 11,616 +0.28(+0.73%)
Oct 16, 2013 38.30 38.57 38.18 38.57 8,954 +0.01(+0.03%)
Oct 15, 2013 38.67 38.87 38.50 38.56 3,723 -0.66(-1.68%)
Oct 14, 2013 39.13 39.34 38.71 39.22 10,117 +0.10(+0.26%)
Oct 11, 2013 38.84 39.12 38.38 39.12 8,613 -0.11(-0.28%)
Oct 10, 2013 38.83 39.23 38.77 39.23 9,783 +0.51(+1.32%)
Oct 09, 2013 38.63 38.84 38.46 38.72 6,248 +0.14(+0.36%)
Oct 08, 2013 39.20 39.39 38.56 38.58 10,069 -0.23(-0.59%)
Oct 07, 2013 38.83 38.99 38.62 38.81 7,403 -0.68(-1.72%)
Oct 04, 2013 39.51 39.55 39.30 39.49 17,943 +1.03(+2.68%)
Oct 03, 2013 38.72 38.72 38.18 38.46 6,804 +0.15(+0.39%)
Oct 02, 2013 37.94 38.31 37.90 38.31 8,115 +0.53(+1.40%)
Oct 01, 2013 37.45 37.78 37.42 37.78 9,698 +0.21(+0.56%)
Sep 30, 2013 37.39 37.57 37.03 37.57 26,155 -0.55(-1.44%)
Sep 27, 2013 38.01 38.22 37.89 38.12 21,796 -0.18(-0.47%)
Sep 26, 2013 37.96 38.31 37.94 38.30 13,634 +0.74(+1.97%)
Sep 25, 2013 37.52 37.56 37.32 37.56 21,936 +0.51(+1.38%)
Sep 24, 2013 37.24 37.48 36.92 37.05 22,815 -0.56(-1.49%)
Sep 23, 2013 37.71 37.71 37.22 37.61 18,590 -0.11(-0.29%)
Sep 20, 2013 38.36 38.55 37.72 37.72 42,479 -0.83(-2.15%)
Sep 19, 2013 38.60 38.66 38.17 38.55 29,604 -0.72(-1.83%)
Sep 18, 2013 38.59 39.27 38.46 39.27 24,060 +1.63(+4.33%)
Sep 17, 2013 37.61 37.91 37.25 37.64 15,931 +0.61(+1.65%)
Sep 16, 2013 37.29 37.29 37.00 37.03 22,607 -1.21(-3.16%)
Sep 13, 2013 38.39 38.49 38.18 38.24 21,791 -0.58(-1.49%)
Sep 12, 2013 39.22 39.22 38.78 38.82 29,882 -0.35(-0.89%)
Sep 11, 2013 38.93 39.26 38.77 39.17 20,929 +0.54(+1.40%)
Sep 10, 2013 38.23 38.63 38.12 38.63 25,604 +0.54(+1.42%)
Sep 09, 2013 37.48 38.09 37.47 38.09 17,893 -0.11(-0.29%)
Sep 06, 2013 38.13 38.28 37.74 38.20 24,844 +0.42(+1.11%)
Sep 05, 2013 37.84 37.90 37.47 37.78 23,215 +0.67(+1.81%)
Sep 04, 2013 36.44 37.11 36.44 37.11 17,101 +1.27(+3.54%)
Sep 03, 2013 35.72 35.93 35.52 35.84 18,527 +0.62(+1.76%)
Aug 30, 2013 35.78 35.78 35.22 35.22 5,281 -0.55(-1.54%)
Aug 29, 2013 36.10 36.27 35.77 35.77 15,546 +1.62(+4.74%)
Aug 28, 2013 33.76 34.17 33.72 34.15 6,689 +0.15(+0.44%)
Aug 27, 2013 34.44 34.58 33.99 34.00 19,243 +0.31(+0.92%)
Aug 26, 2013 33.89 34.50 33.59 33.69 21,251 -0.97(-2.80%)
Aug 23, 2013 34.73 34.73 34.50 34.66 8,607 -0.61(-1.73%)
Aug 22, 2013 34.97 35.34 34.94 35.27 9,269 +0.72(+2.08%)
Aug 21, 2013 34.77 34.80 34.49 34.55 8,992 +0.33(+0.96%)
Aug 20, 2013 34.43 34.52 34.09 34.22 20,608 -1.92(-5.31%)
Aug 19, 2013 36.88 36.95 36.14 36.14 20,631 -1.42(-3.78%)
Aug 16, 2013 37.63 37.70 37.34 37.56 25,152 +2.03(+5.71%)
Aug 15, 2013 35.55 35.68 35.31 35.53 16,649 +0.92(+2.66%)
Aug 14, 2013 34.55 34.80 34.55 34.61 8,546 -0.01(-0.03%)
Aug 13, 2013 34.60 34.71 34.35 34.62 11,023 +0.20(+0.58%)
Aug 12, 2013 34.28 34.51 34.19 34.42 16,549 +0.77(+2.29%)
Aug 09, 2013 33.45 33.76 33.39 33.65 21,875 +0.55(+1.66%)
Aug 08, 2013 32.89 33.12 32.70 33.10 10,904 +1.60(+5.08%)
Aug 07, 2013 31.49 31.71 31.43 31.50 13,907 -0.11(-0.35%)
Aug 06, 2013 31.67 31.83 31.44 31.61 8,328 +0.00(+0.00%)
Aug 05, 2013 31.51 31.74 31.51 31.61 7,291 +0.13(+0.41%)
Aug 02, 2013 31.06 31.48 31.00 31.48 8,753 -0.47(-1.47%)
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.