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, 2014 30.77 31.05 30.77 31.03 16,449 +0.84(+2.78%)
Oct 30, 2014 29.89 30.19 29.88 30.19 11,855 +0.48(+1.62%)
Oct 29, 2014 30.49 30.59 29.50 29.71 14,516 -0.95(-3.10%)
Oct 28, 2014 30.55 30.84 30.55 30.66 19,907 +0.45(+1.49%)
Oct 27, 2014 30.15 30.32 31.24 30.21 12,673 -1.03(-3.30%)
Oct 24, 2014 31.15 31.27 31.11 31.24 6,423 -0.12(-0.38%)
Oct 23, 2014 31.38 31.57 31.14 31.36 11,547 -0.91(-2.82%)
Oct 22, 2014 32.52 32.56 32.27 32.27 6,719 -0.35(-1.07%)
Oct 21, 2014 32.51 32.62 32.43 32.62 8,924 -0.63(-1.89%)
Oct 20, 2014 33.15 33.32 33.04 33.25 12,778 -0.38(-1.13%)
Oct 17, 2014 33.45 33.71 33.39 33.63 8,899 +1.06(+3.25%)
Oct 16, 2014 32.32 32.70 32.32 32.57 16,508 +0.04(+0.12%)
Oct 15, 2014 32.23 32.67 32.20 32.53 12,833 +0.23(+0.71%)
Oct 14, 2014 32.39 32.55 32.23 32.30 13,412 -0.57(-1.73%)
Oct 13, 2014 32.99 33.11 32.72 32.87 7,320 -0.32(-0.96%)
Oct 10, 2014 33.41 33.44 33.16 33.19 26,953 -1.29(-3.74%)
Oct 09, 2014 34.87 34.87 34.48 34.48 9,459 -0.77(-2.18%)
Oct 08, 2014 34.90 35.26 34.79 35.25 9,889 +0.20(+0.57%)
Oct 07, 2014 35.28 35.30 34.96 35.05 13,775 +0.67(+1.95%)
Oct 06, 2014 34.56 34.66 34.38 34.38 16,970 +1.48(+4.50%)
Oct 03, 2014 33.04 33.06 32.89 32.90 10,747 +0.43(+1.32%)
Oct 02, 2014 32.46 32.47 32.14 32.47 9,444 +0.03(+0.09%)
Oct 01, 2014 32.90 32.90 32.42 32.44 8,562 -0.40(-1.22%)
Sep 30, 2014 32.82 32.90 32.76 32.84 10,618 -0.26(-0.79%)
Sep 29, 2014 33.19 33.35 33.02 33.10 24,093 -1.41(-4.09%)
Sep 26, 2014 34.50 34.57 34.41 34.51 6,813 +0.27(+0.79%)
Sep 25, 2014 34.51 34.63 33.95 34.24 21,893 -0.42(-1.21%)
Sep 24, 2014 34.45 34.66 34.37 34.66 9,554 +0.53(+1.55%)
Sep 23, 2014 34.31 34.36 34.13 34.13 6,552 -0.27(-0.78%)
Sep 22, 2014 34.79 34.93 34.40 34.40 15,815 -0.13(-0.38%)
Sep 19, 2014 34.99 34.99 34.53 34.53 16,769 +0.57(+1.68%)
Sep 18, 2014 33.94 34.00 33.88 33.96 8,002 +0.08(+0.24%)
Sep 17, 2014 33.83 33.88 33.69 33.88 9,379 +0.25(+0.74%)
Sep 16, 2014 33.44 33.85 33.40 33.63 10,519 +0.29(+0.87%)
Sep 15, 2014 33.95 33.97 33.34 33.34 35,541 -1.38(-3.97%)
Sep 12, 2014 34.91 34.98 34.71 34.72 18,034 +0.14(+0.40%)
Sep 11, 2014 34.49 34.61 34.48 34.58 10,707 -0.17(-0.49%)
Sep 10, 2014 34.81 34.81 34.70 34.75 13,421 +0.26(+0.75%)
Sep 09, 2014 34.78 34.78 34.42 34.49 13,246 -0.31(-0.89%)
Sep 08, 2014 35.04 35.08 34.62 34.80 20,082 +0.28(+0.81%)
Sep 05, 2014 34.52 34.65 34.45 34.52 12,701 -0.05(-0.14%)
Sep 04, 2014 34.68 34.68 34.50 34.57 10,209 +0.06(+0.17%)
Sep 03, 2014 34.45 34.75 34.43 34.51 12,038 +0.13(+0.38%)
Sep 02, 2014 34.37 34.45 34.26 34.38 10,197 +0.95(+2.84%)
Aug 29, 2014 33.51 33.43 33.43 33.43 11,100 -1.37(-3.94%)
Aug 28, 2014 32.90 34.96 32.82 34.80 49,466 +1.39(+4.16%)
Aug 27, 2014 33.45 33.50 33.39 33.41 7,814 -0.03(-0.09%)
Aug 26, 2014 33.52 33.53 33.35 33.44 7,623 -0.83(-2.42%)
Aug 25, 2014 34.30 34.34 34.27 34.27 17,242 +0.58(+1.72%)
Aug 22, 2014 33.75 33.80 33.69 33.69 12,579 +0.10(+0.30%)
Aug 21, 2014 33.91 33.91 33.42 33.59 11,099 -0.53(-1.55%)
Aug 20, 2014 34.05 34.13 34.03 34.12 12,555 -0.24(-0.70%)
Aug 19, 2014 34.61 34.65 34.33 34.36 36,934 +1.73(+5.30%)
Aug 18, 2014 32.46 32.63 32.46 32.63 10,471 +0.31(+0.96%)
Aug 15, 2014 32.27 32.36 32.15 32.32 17,008 -0.16(-0.49%)
Aug 14, 2014 32.12 32.48 32.04 32.48 26,192 -0.76(-2.29%)
Aug 13, 2014 33.02 33.24 33.02 33.24 13,852 +0.78(+2.40%)
Aug 12, 2014 32.51 32.51 32.44 32.46 8,665 +0.40(+1.25%)
Aug 11, 2014 31.96 32.23 31.91 32.06 10,637 +0.34(+1.07%)
Aug 08, 2014 31.54 31.66 31.41 31.72 12,097 +0.08(+0.25%)
Aug 07, 2014 31.59 31.83 31.50 31.64 17,410 -0.43(-1.34%)
Aug 06, 2014 32.04 32.18 32.03 32.07 7,219 -0.22(-0.68%)
Aug 05, 2014 31.88 32.30 31.85 32.29 66,605 +0.64(+2.02%)
Aug 04, 2014 31.77 31.77 31.60 31.65 6,778 +1.16(+3.80%)
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.